Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.15 | 65.67 | 64.59 | 65.17 | 196,566 | +0.42(+0.66%) |
Apr 27, 2023 | 62.99 | 65.09 | 62.99 | 64.75 | 230,283 | +2.00(+3.19%) |
Apr 26, 2023 | 64.67 | 65.22 | 62.72 | 62.74 | 278,685 | -1.93(-2.98%) |
Apr 25, 2023 | 64.05 | 65.11 | 64.05 | 64.67 | 261,990 | +0.33(+0.51%) |
Apr 24, 2023 | 63.68 | 64.70 | 63.68 | 64.34 | 256,707 | +0.78(+1.23%) |
Apr 21, 2023 | 63.77 | 64.18 | 63.09 | 63.56 | 227,439 | -0.07(-0.10%) |
Apr 20, 2023 | 64.19 | 64.20 | 62.47 | 63.62 | 295,984 | -0.71(-1.10%) |
Apr 19, 2023 | 65.72 | 65.72 | 64.20 | 64.33 | 252,073 | -1.40(-2.13%) |
Apr 18, 2023 | 66.44 | 66.44 | 65.68 | 65.73 | 199,015 | -0.39(-0.59%) |
Apr 17, 2023 | 65.43 | 66.27 | 65.32 | 66.11 | 239,633 | +0.96(+1.48%) |
Apr 14, 2023 | 65.44 | 65.73 | 64.66 | 65.15 | 235,258 | -0.28(-0.43%) |
Apr 13, 2023 | 64.77 | 65.50 | 64.43 | 65.44 | 271,367 | +0.66(+1.02%) |
Apr 12, 2023 | 63.21 | 65.03 | 63.15 | 64.77 | 332,344 | +2.21(+3.53%) |
Apr 11, 2023 | 61.57 | 62.91 | 61.42 | 62.57 | 468,394 | +1.00(+1.63%) |
Apr 10, 2023 | 60.67 | 61.67 | 60.54 | 61.57 | 239,633 | +0.53(+0.87%) |
Apr 06, 2023 | 60.73 | 61.10 | 60.18 | 61.04 | 263,212 | +0.57(+0.94%) |
Apr 05, 2023 | 59.86 | 60.62 | 59.83 | 60.47 | 211,554 | +0.66(+1.10%) |
Apr 04, 2023 | 59.78 | 59.82 | 59.20 | 59.81 | 177,743 | +0.18(+0.30%) |
Apr 03, 2023 | 60.03 | 60.24 | 59.18 | 59.63 | 231,702 | -0.52(-0.86%) |
Mar 31, 2023 | 59.24 | 60.22 | 58.99 | 60.15 | 293,068 | +1.23(+2.08%) |
Mar 30, 2023 | 58.59 | 59.24 | 58.23 | 58.92 | 279,879 | +0.61(+1.05%) |
Mar 29, 2023 | 57.74 | 58.44 | 57.31 | 58.31 | 291,924 | +0.84(+1.46%) |
Mar 28, 2023 | 57.03 | 57.70 | 57.02 | 57.47 | 207,906 | +0.08(+0.13%) |
Mar 27, 2023 | 56.52 | 57.49 | 56.52 | 57.39 | 294,621 | +1.06(+1.88%) |
Mar 24, 2023 | 56.89 | 56.92 | 56.21 | 56.34 | 405,235 | -0.87(-1.52%) |
Mar 23, 2023 | 57.90 | 58.53 | 56.89 | 57.20 | 343,907 | -0.54(-0.93%) |
Mar 22, 2023 | 58.86 | 59.05 | 57.68 | 57.74 | 278,320 | -1.49(-2.52%) |
Mar 21, 2023 | 60.40 | 61.35 | 58.91 | 59.23 | 328,382 | -0.52(-0.87%) |
Mar 20, 2023 | 58.65 | 60.24 | 58.65 | 59.75 | 288,708 | +1.27(+2.18%) |
Mar 17, 2023 | 58.64 | 59.06 | 57.95 | 58.48 | 1,390,535 | -0.38(-0.64%) |
Mar 16, 2023 | 57.47 | 58.95 | 57.15 | 58.86 | 352,674 | +0.89(+1.53%) |
Mar 15, 2023 | 57.60 | 58.18 | 57.39 | 57.97 | 543,507 | -0.38(-0.65%) |
Mar 14, 2023 | 58.72 | 58.72 | 57.21 | 58.35 | 439,773 | +0.72(+1.24%) |
Mar 13, 2023 | 57.05 | 59.07 | 56.87 | 57.63 | 497,816 | +0.09(+0.15%) |
Mar 10, 2023 | 57.25 | 57.72 | 56.77 | 57.54 | 396,751 | +0.03(+0.05%) |
Mar 09, 2023 | 58.31 | 58.64 | 57.45 | 57.52 | 283,951 | -0.51(-0.89%) |
Mar 08, 2023 | 58.35 | 58.43 | 57.62 | 58.03 | 195,232 | -0.30(-0.51%) |
Mar 07, 2023 | 59.93 | 59.93 | 57.91 | 58.33 | 197,381 | -1.15(-1.94%) |
Mar 06, 2023 | 59.59 | 59.93 | 59.03 | 59.48 | 331,461 | -0.11(-0.19%) |
Mar 03, 2023 | 59.97 | 60.19 | 59.22 | 59.59 | 208,386 | -0.01(-0.02%) |
Mar 02, 2023 | 60.17 | 60.43 | 59.56 | 59.60 | 389,429 | -0.70(-1.16%) |
Mar 01, 2023 | 59.92 | 60.41 | 59.51 | 60.30 | 253,686 | +0.09(+0.15%) |
Feb 28, 2023 | 60.13 | 60.90 | 59.80 | 60.21 | 473,211 | -0.13(-0.22%) |
Feb 27, 2023 | 58.99 | 60.41 | 58.76 | 60.34 | 672,228 | +1.93(+3.31%) |
Feb 24, 2023 | 57.21 | 58.92 | 56.76 | 58.40 | 420,901 | +0.75(+1.31%) |
Feb 23, 2023 | 61.85 | 61.85 | 57.35 | 57.65 | 522,365 | -3.44(-5.63%) |
Feb 22, 2023 | 61.19 | 61.34 | 60.45 | 61.09 | 359,280 | +0.07(+0.12%) |
Feb 21, 2023 | 62.66 | 62.81 | 60.72 | 61.02 | 316,130 | -2.25(-3.56%) |
Feb 17, 2023 | 62.93 | 63.66 | 62.49 | 63.27 | 489,220 | +0.80(+1.28%) |
Feb 16, 2023 | 61.83 | 63.24 | 61.66 | 62.47 | 254,169 | +0.48(+0.78%) |
Feb 15, 2023 | 61.58 | 62.21 | 61.12 | 61.98 | 195,446 | +0.14(+0.23%) |
Feb 14, 2023 | 62.36 | 62.57 | 61.47 | 61.84 | 190,155 | -0.48(-0.78%) |
Feb 13, 2023 | 61.67 | 62.50 | 61.63 | 62.33 | 196,182 | +0.77(+1.25%) |
Feb 10, 2023 | 61.55 | 61.74 | 61.02 | 61.55 | 300,831 | -0.06(-0.09%) |
Feb 09, 2023 | 63.16 | 63.16 | 61.48 | 61.61 | 244,458 | -1.13(-1.79%) |
Feb 08, 2023 | 63.41 | 63.67 | 62.29 | 62.74 | 181,205 | -1.06(-1.66%) |
Feb 07, 2023 | 63.77 | 63.99 | 62.84 | 63.80 | 285,061 | -0.02(-0.03%) |
Feb 06, 2023 | 64.19 | 64.19 | 63.18 | 63.81 | 225,217 | -0.49(-0.77%) |
Feb 03, 2023 | 64.76 | 64.99 | 63.15 | 64.31 | 336,601 | -0.75(-1.16%) |
Feb 02, 2023 | 65.59 | 66.33 | 64.55 | 65.06 | 322,382 | -0.41(-0.63%) |