Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.66 | 66.36 | 64.77 | 65.03 | 485,935 | -0.81(-1.23%) |
Apr 27, 2023 | 62.97 | 66.45 | 62.96 | 65.83 | 991,619 | +3.52(+5.64%) |
Apr 26, 2023 | 64.32 | 64.34 | 62.11 | 62.32 | 664,342 | -2.47(-3.81%) |
Apr 25, 2023 | 64.99 | 65.85 | 64.78 | 64.79 | 331,358 | -0.65(-0.99%) |
Apr 24, 2023 | 65.99 | 66.88 | 64.53 | 65.44 | 426,442 | -0.56(-0.84%) |
Apr 21, 2023 | 65.76 | 66.20 | 65.24 | 65.99 | 319,316 | +0.13(+0.20%) |
Apr 20, 2023 | 65.00 | 66.32 | 64.79 | 65.86 | 606,772 | +0.74(+1.13%) |
Apr 19, 2023 | 64.28 | 65.28 | 64.22 | 65.12 | 390,216 | +0.60(+0.93%) |
Apr 18, 2023 | 63.84 | 64.62 | 63.54 | 64.53 | 600,867 | +0.84(+1.32%) |
Apr 17, 2023 | 63.34 | 64.81 | 63.34 | 63.69 | 305,897 | +0.34(+0.54%) |
Apr 14, 2023 | 64.16 | 65.28 | 62.78 | 63.34 | 444,784 | -1.10(-1.71%) |
Apr 13, 2023 | 64.04 | 64.71 | 63.34 | 64.44 | 506,253 | +0.42(+0.65%) |
Apr 12, 2023 | 63.10 | 64.30 | 62.88 | 64.02 | 322,155 | +1.20(+1.91%) |
Apr 11, 2023 | 62.92 | 63.24 | 62.28 | 62.82 | 465,660 | +0.28(+0.45%) |
Apr 10, 2023 | 61.08 | 62.80 | 60.27 | 62.54 | 650,636 | +1.00(+1.63%) |
Apr 06, 2023 | 61.63 | 61.63 | 60.45 | 61.54 | 393,368 | -0.03(-0.05%) |
Apr 05, 2023 | 61.86 | 62.50 | 60.38 | 61.58 | 644,204 | -0.74(-1.18%) |
Apr 04, 2023 | 64.41 | 64.47 | 61.57 | 62.31 | 695,203 | -2.06(-3.20%) |
Apr 03, 2023 | 64.16 | 64.53 | 63.25 | 64.37 | 725,607 | +0.21(+0.33%) |
Mar 31, 2023 | 63.43 | 64.33 | 63.09 | 64.16 | 508,361 | +1.19(+1.89%) |
Mar 30, 2023 | 62.98 | 63.41 | 62.44 | 62.97 | 369,626 | +0.08(+0.13%) |
Mar 29, 2023 | 63.32 | 63.90 | 62.46 | 62.89 | 421,837 | -0.13(-0.21%) |
Mar 28, 2023 | 61.58 | 63.40 | 61.52 | 63.02 | 560,619 | +1.44(+2.34%) |
Mar 27, 2023 | 61.22 | 62.38 | 61.10 | 61.58 | 359,456 | +1.04(+1.71%) |
Mar 24, 2023 | 60.48 | 60.71 | 58.92 | 60.55 | 563,686 | -0.73(-1.19%) |
Mar 23, 2023 | 60.81 | 62.62 | 60.49 | 61.28 | 503,508 | +0.63(+1.04%) |
Mar 22, 2023 | 60.67 | 61.81 | 60.31 | 60.65 | 534,332 | -0.18(-0.29%) |
Mar 21, 2023 | 60.44 | 61.14 | 59.85 | 60.83 | 568,944 | +1.25(+2.09%) |
Mar 20, 2023 | 59.52 | 60.51 | 59.45 | 59.58 | 453,183 | +0.31(+0.51%) |
Mar 17, 2023 | 60.29 | 60.31 | 58.87 | 59.27 | 922,322 | -1.62(-2.66%) |
Mar 16, 2023 | 57.76 | 61.37 | 57.51 | 60.89 | 455,022 | +2.30(+3.92%) |
Mar 15, 2023 | 58.79 | 59.60 | 58.19 | 58.60 | 843,823 | -1.53(-2.55%) |
Mar 14, 2023 | 59.42 | 60.64 | 58.94 | 60.13 | 848,631 | +1.78(+3.06%) |
Mar 13, 2023 | 58.36 | 59.47 | 57.87 | 58.34 | 523,376 | -1.69(-2.82%) |
Mar 10, 2023 | 60.83 | 61.05 | 59.02 | 60.04 | 348,325 | -1.04(-1.71%) |
Mar 09, 2023 | 61.45 | 61.78 | 60.69 | 61.08 | 279,022 | +0.05(+0.08%) |
Mar 08, 2023 | 61.45 | 61.50 | 60.14 | 61.03 | 362,437 | -0.15(-0.25%) |
Mar 07, 2023 | 61.65 | 62.06 | 60.38 | 61.18 | 602,226 | -0.48(-0.77%) |
Mar 06, 2023 | 62.29 | 62.59 | 61.32 | 61.66 | 639,616 | -0.58(-0.93%) |
Mar 03, 2023 | 60.62 | 62.32 | 60.08 | 62.24 | 388,279 | +1.70(+2.80%) |
Mar 02, 2023 | 59.81 | 60.73 | 59.45 | 60.54 | 981,793 | +0.52(+0.87%) |
Mar 01, 2023 | 60.10 | 60.70 | 59.53 | 60.02 | 569,823 | -0.26(-0.43%) |
Feb 28, 2023 | 57.65 | 62.56 | 56.33 | 60.28 | 1,999,795 | +6.28(+11.62%) |
Feb 27, 2023 | 53.99 | 55.05 | 53.30 | 54.00 | 657,705 | +0.01(+0.02%) |
Feb 24, 2023 | 52.82 | 54.11 | 52.45 | 53.99 | 369,667 | +0.73(+1.37%) |
Feb 23, 2023 | 51.99 | 53.46 | 51.60 | 53.26 | 412,594 | +1.55(+3.00%) |
Feb 22, 2023 | 51.59 | 52.04 | 51.19 | 51.71 | 552,874 | +0.30(+0.59%) |
Feb 21, 2023 | 52.43 | 52.75 | 51.21 | 51.40 | 463,842 | -1.61(-3.04%) |
Feb 17, 2023 | 52.26 | 53.59 | 51.69 | 53.01 | 406,959 | +0.87(+1.68%) |
Feb 16, 2023 | 51.69 | 52.87 | 51.36 | 52.14 | 232,197 | -0.19(-0.35%) |
Feb 15, 2023 | 51.70 | 52.34 | 51.26 | 52.32 | 252,120 | +0.47(+0.91%) |
Feb 14, 2023 | 51.28 | 52.40 | 50.99 | 51.85 | 303,540 | +0.30(+0.58%) |
Feb 13, 2023 | 50.16 | 51.69 | 49.74 | 51.55 | 209,490 | +1.71(+3.43%) |
Feb 10, 2023 | 50.13 | 50.63 | 49.67 | 49.85 | 327,822 | -0.53(-1.05%) |
Feb 09, 2023 | 51.66 | 51.70 | 50.08 | 50.38 | 294,703 | -0.69(-1.35%) |
Feb 08, 2023 | 50.97 | 51.56 | 50.67 | 51.06 | 151,519 | -0.32(-0.62%) |
Feb 07, 2023 | 52.26 | 52.32 | 50.53 | 51.38 | 248,916 | -1.34(-2.54%) |
Feb 06, 2023 | 52.89 | 54.13 | 52.49 | 52.72 | 190,295 | -0.81(-1.51%) |
Feb 03, 2023 | 52.35 | 53.63 | 52.35 | 53.53 | 248,243 | +0.56(+1.06%) |
Feb 02, 2023 | 51.79 | 52.97 | 51.79 | 52.97 | 233,397 | +1.44(+2.79%) |