Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.28 | 63.36 | 61.12 | 62.68 | 516,091 | +1.51(+2.46%) |
Apr 27, 2023 | 60.87 | 61.51 | 59.88 | 61.17 | 523,490 | +0.51(+0.84%) |
Apr 26, 2023 | 61.39 | 62.29 | 60.19 | 60.66 | 479,588 | -1.43(-2.31%) |
Apr 25, 2023 | 63.17 | 63.40 | 61.62 | 62.10 | 435,307 | -2.43(-3.77%) |
Apr 24, 2023 | 63.05 | 64.87 | 62.93 | 64.53 | 445,126 | +1.33(+2.10%) |
Apr 21, 2023 | 64.40 | 64.40 | 62.89 | 63.20 | 468,468 | -1.03(-1.61%) |
Apr 20, 2023 | 63.80 | 64.32 | 63.09 | 64.24 | 540,650 | -0.45(-0.70%) |
Apr 19, 2023 | 64.63 | 64.93 | 63.50 | 64.69 | 516,960 | -0.87(-1.33%) |
Apr 18, 2023 | 66.05 | 66.22 | 64.91 | 65.56 | 508,142 | -0.59(-0.89%) |
Apr 17, 2023 | 67.36 | 67.90 | 65.95 | 66.15 | 709,149 | -1.08(-1.61%) |
Apr 14, 2023 | 66.97 | 67.59 | 66.63 | 67.23 | 577,545 | +0.29(+0.43%) |
Apr 13, 2023 | 66.37 | 67.51 | 66.37 | 66.94 | 455,123 | +0.88(+1.33%) |
Apr 12, 2023 | 66.20 | 66.77 | 65.64 | 66.06 | 397,255 | +0.06(+0.10%) |
Apr 11, 2023 | 66.00 | 66.62 | 65.39 | 66.00 | 533,877 | +0.74(+1.14%) |
Apr 10, 2023 | 64.55 | 66.03 | 64.53 | 65.26 | 552,706 | +1.66(+2.61%) |
Apr 06, 2023 | 64.71 | 65.00 | 63.47 | 63.59 | 511,176 | -1.56(-2.40%) |
Apr 05, 2023 | 64.31 | 65.25 | 63.08 | 65.16 | 623,056 | +1.07(+1.67%) |
Apr 04, 2023 | 66.80 | 66.80 | 63.32 | 64.08 | 777,562 | -2.34(-3.53%) |
Apr 03, 2023 | 64.93 | 67.09 | 64.82 | 66.43 | 1,182,895 | +4.39(+7.08%) |
Mar 31, 2023 | 61.63 | 62.58 | 61.41 | 62.03 | 845,791 | +0.77(+1.26%) |
Mar 30, 2023 | 61.76 | 61.77 | 60.90 | 61.26 | 517,980 | +0.04(+0.06%) |
Mar 29, 2023 | 61.33 | 61.72 | 60.76 | 61.23 | 607,947 | +1.13(+1.87%) |
Mar 28, 2023 | 59.70 | 61.04 | 59.46 | 60.10 | 455,655 | +0.07(+0.12%) |
Mar 27, 2023 | 59.12 | 60.45 | 58.44 | 60.03 | 506,330 | +1.65(+2.83%) |
Mar 24, 2023 | 56.42 | 58.66 | 55.74 | 58.38 | 681,064 | +0.92(+1.60%) |
Mar 23, 2023 | 58.77 | 59.51 | 56.62 | 57.46 | 660,307 | -0.64(-1.09%) |
Mar 22, 2023 | 59.82 | 60.14 | 57.90 | 58.09 | 758,172 | -1.28(-2.16%) |
Mar 21, 2023 | 57.99 | 59.83 | 57.99 | 59.37 | 1,177,404 | +1.80(+3.12%) |
Mar 20, 2023 | 55.98 | 57.89 | 55.62 | 57.58 | 1,406,638 | +1.60(+2.85%) |
Mar 17, 2023 | 58.90 | 58.90 | 54.93 | 55.98 | 6,444,786 | -2.48(-4.24%) |
Mar 16, 2023 | 53.53 | 58.46 | 53.53 | 58.46 | 2,047,179 | +3.47(+6.31%) |
Mar 15, 2023 | 55.80 | 56.51 | 53.56 | 54.99 | 2,139,144 | -3.55(-6.06%) |
Mar 14, 2023 | 59.04 | 60.84 | 57.49 | 58.54 | 1,403,791 | +0.65(+1.13%) |
Mar 13, 2023 | 58.48 | 60.59 | 57.42 | 57.89 | 1,492,309 | -2.00(-3.34%) |
Mar 10, 2023 | 61.47 | 62.96 | 59.47 | 59.89 | 937,719 | -1.79(-2.90%) |
Mar 09, 2023 | 64.07 | 65.27 | 61.66 | 61.68 | 952,594 | -2.05(-3.22%) |
Mar 08, 2023 | 63.52 | 64.69 | 62.86 | 63.73 | 860,205 | -0.25(-0.40%) |
Mar 07, 2023 | 65.13 | 65.53 | 63.03 | 63.99 | 1,152,082 | -1.54(-2.35%) |
Mar 06, 2023 | 63.68 | 66.25 | 63.68 | 65.52 | 1,375,433 | +1.36(+2.12%) |
Mar 03, 2023 | 62.79 | 64.74 | 62.55 | 64.16 | 1,224,777 | +0.16(+0.25%) |
Mar 02, 2023 | 62.53 | 64.67 | 61.92 | 64.01 | 924,594 | +1.04(+1.65%) |
Mar 01, 2023 | 61.14 | 63.22 | 60.85 | 62.97 | 919,708 | +1.35(+2.19%) |
Feb 28, 2023 | 62.45 | 63.28 | 61.52 | 61.62 | 871,990 | -0.14(-0.23%) |
Feb 27, 2023 | 61.06 | 62.80 | 60.68 | 61.76 | 803,533 | +1.24(+2.05%) |
Feb 24, 2023 | 61.25 | 61.55 | 59.74 | 60.52 | 1,496,332 | -1.10(-1.78%) |
Feb 23, 2023 | 59.27 | 61.85 | 56.98 | 61.62 | 1,832,173 | +7.13(+13.09%) |
Feb 22, 2023 | 54.36 | 55.28 | 53.77 | 54.49 | 961,243 | +0.19(+0.36%) |
Feb 21, 2023 | 54.60 | 55.47 | 53.78 | 54.29 | 686,673 | -0.94(-1.70%) |
Feb 17, 2023 | 56.73 | 56.73 | 54.58 | 55.23 | 728,254 | -2.12(-3.69%) |
Feb 16, 2023 | 57.81 | 58.99 | 57.29 | 57.35 | 549,187 | -0.99(-1.70%) |
Feb 15, 2023 | 58.05 | 58.43 | 56.32 | 58.34 | 557,769 | -1.02(-1.72%) |
Feb 14, 2023 | 57.67 | 59.77 | 57.31 | 59.36 | 537,463 | +1.04(+1.79%) |
Feb 13, 2023 | 58.05 | 59.21 | 57.38 | 58.32 | 496,766 | -0.41(-0.70%) |
Feb 10, 2023 | 56.37 | 58.81 | 56.37 | 58.73 | 518,577 | +3.22(+5.81%) |
Feb 09, 2023 | 57.47 | 57.47 | 55.16 | 55.51 | 439,640 | -1.83(-3.19%) |
Feb 08, 2023 | 57.73 | 58.17 | 56.76 | 57.33 | 422,306 | -0.54(-0.94%) |
Feb 07, 2023 | 56.19 | 57.93 | 55.00 | 57.88 | 660,113 | +2.16(+3.88%) |
Feb 06, 2023 | 56.67 | 57.53 | 54.82 | 55.72 | 682,395 | -1.31(-2.29%) |
Feb 03, 2023 | 55.30 | 57.82 | 55.16 | 57.02 | 1,066,927 | +1.56(+2.82%) |
Feb 02, 2023 | 56.30 | 56.79 | 54.60 | 55.46 | 533,211 | -1.10(-1.94%) |