Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.51 | 64.99 | 60.64 | 64.84 | 1,050,019 | +2.88(+4.65%) |
Apr 27, 2023 | 63.01 | 63.44 | 61.85 | 61.96 | 684,489 | -0.30(-0.48%) |
Apr 26, 2023 | 63.32 | 64.09 | 61.91 | 62.26 | 803,433 | -0.02(-0.03%) |
Apr 25, 2023 | 64.91 | 64.91 | 62.03 | 62.28 | 730,363 | -3.38(-5.15%) |
Apr 24, 2023 | 67.02 | 67.82 | 64.24 | 65.66 | 1,060,644 | -1.21(-1.81%) |
Apr 21, 2023 | 66.53 | 67.18 | 65.87 | 66.87 | 1,188,099 | +0.73(+1.10%) |
Apr 20, 2023 | 66.48 | 67.55 | 65.72 | 66.14 | 824,356 | -1.43(-2.12%) |
Apr 19, 2023 | 68.77 | 69.44 | 67.45 | 67.57 | 948,658 | -2.05(-2.94%) |
Apr 18, 2023 | 72.00 | 72.76 | 69.49 | 69.62 | 815,110 | -1.82(-2.55%) |
Apr 17, 2023 | 71.75 | 71.96 | 70.45 | 71.44 | 619,633 | -0.07(-0.10%) |
Apr 14, 2023 | 70.87 | 71.95 | 69.81 | 71.51 | 958,322 | +0.40(+0.56%) |
Apr 13, 2023 | 70.57 | 71.93 | 70.57 | 71.11 | 831,751 | +1.29(+1.85%) |
Apr 12, 2023 | 72.42 | 73.16 | 69.65 | 69.82 | 691,318 | -1.25(-1.76%) |
Apr 11, 2023 | 71.51 | 72.38 | 70.27 | 71.07 | 743,250 | -1.01(-1.40%) |
Apr 10, 2023 | 71.57 | 72.32 | 70.09 | 72.08 | 1,011,128 | -0.42(-0.58%) |
Apr 06, 2023 | 71.92 | 72.58 | 69.77 | 72.50 | 772,841 | +0.06(+0.08%) |
Apr 05, 2023 | 73.50 | 73.58 | 70.27 | 72.44 | 2,211,539 | -1.66(-2.24%) |
Apr 04, 2023 | 70.80 | 74.42 | 70.71 | 74.10 | 2,006,639 | +3.26(+4.60%) |
Apr 03, 2023 | 71.78 | 72.06 | 70.19 | 70.84 | 856,103 | -1.45(-2.01%) |
Mar 31, 2023 | 69.27 | 73.45 | 68.54 | 72.29 | 2,078,768 | +3.72(+5.43%) |
Mar 30, 2023 | 65.91 | 68.69 | 65.91 | 68.57 | 1,633,795 | +3.52(+5.41%) |
Mar 29, 2023 | 63.26 | 65.47 | 62.98 | 65.05 | 1,102,457 | +2.55(+4.08%) |
Mar 28, 2023 | 62.23 | 63.31 | 61.60 | 62.50 | 821,454 | -0.22(-0.35%) |
Mar 27, 2023 | 63.29 | 64.53 | 62.12 | 62.72 | 648,924 | -0.11(-0.18%) |
Mar 24, 2023 | 63.71 | 63.94 | 62.02 | 62.83 | 1,199,608 | +0.17(+0.27%) |
Mar 23, 2023 | 63.06 | 64.11 | 62.20 | 62.66 | 720,095 | +0.77(+1.24%) |
Mar 22, 2023 | 64.29 | 64.78 | 61.85 | 61.89 | 1,209,439 | -2.63(-4.08%) |
Mar 21, 2023 | 61.65 | 64.80 | 61.38 | 64.52 | 1,208,542 | +3.30(+5.39%) |
Mar 20, 2023 | 60.28 | 61.62 | 59.43 | 61.22 | 1,325,991 | +0.81(+1.34%) |
Mar 17, 2023 | 61.69 | 62.86 | 60.13 | 60.41 | 1,107,488 | -1.44(-2.33%) |
Mar 16, 2023 | 62.44 | 63.20 | 61.16 | 61.85 | 1,180,446 | -0.24(-0.39%) |
Mar 15, 2023 | 62.22 | 62.70 | 60.83 | 62.09 | 1,300,102 | -0.13(-0.21%) |
Mar 14, 2023 | 61.75 | 63.44 | 61.40 | 62.22 | 1,486,062 | +1.19(+1.95%) |
Mar 13, 2023 | 61.61 | 62.80 | 60.02 | 61.03 | 1,278,928 | -0.84(-1.36%) |
Mar 10, 2023 | 63.47 | 63.65 | 60.69 | 61.87 | 1,511,246 | -1.80(-2.83%) |
Mar 09, 2023 | 64.90 | 66.84 | 62.84 | 63.67 | 2,218,242 | -2.08(-3.16%) |
Mar 08, 2023 | 66.73 | 67.49 | 65.26 | 65.75 | 1,742,663 | -0.72(-1.08%) |
Mar 07, 2023 | 68.13 | 68.69 | 66.29 | 66.47 | 876,765 | -1.66(-2.44%) |
Mar 06, 2023 | 67.51 | 69.15 | 66.38 | 68.13 | 1,224,476 | +0.95(+1.41%) |
Mar 03, 2023 | 66.27 | 68.10 | 66.09 | 67.18 | 2,811,454 | +1.18(+1.79%) |
Mar 02, 2023 | 65.50 | 66.62 | 64.65 | 66.00 | 1,168,435 | +0.17(+0.26%) |
Mar 01, 2023 | 66.22 | 66.93 | 65.00 | 65.83 | 1,697,738 | -0.17(-0.26%) |
Feb 28, 2023 | 68.30 | 69.61 | 65.92 | 66.00 | 2,369,841 | -2.15(-3.15%) |
Feb 27, 2023 | 71.84 | 72.84 | 67.59 | 68.15 | 2,534,381 | -3.05(-4.28%) |
Feb 24, 2023 | 72.09 | 74.76 | 70.77 | 71.20 | 1,677,307 | -2.51(-3.41%) |
Feb 23, 2023 | 79.80 | 79.80 | 69.65 | 73.71 | 4,443,864 | -7.79(-9.56%) |
Feb 22, 2023 | 79.74 | 82.14 | 79.45 | 81.50 | 1,458,727 | +2.73(+3.47%) |
Feb 21, 2023 | 79.06 | 79.67 | 77.49 | 78.77 | 1,851,718 | -1.66(-2.06%) |
Feb 17, 2023 | 81.89 | 82.00 | 78.99 | 80.43 | 1,762,380 | -1.85(-2.25%) |
Feb 16, 2023 | 82.00 | 83.84 | 81.28 | 82.28 | 1,892,343 | -1.38(-1.65%) |
Feb 15, 2023 | 78.87 | 83.92 | 78.74 | 83.66 | 1,019,300 | +4.41(+5.56%) |
Feb 14, 2023 | 77.41 | 79.49 | 76.55 | 79.25 | 1,507,263 | +1.06(+1.36%) |
Feb 13, 2023 | 78.46 | 79.34 | 77.65 | 78.19 | 1,214,147 | +0.49(+0.63%) |
Feb 10, 2023 | 79.90 | 80.35 | 76.58 | 77.70 | 1,278,646 | -3.77(-4.63%) |
Feb 09, 2023 | 84.05 | 84.57 | 81.15 | 81.47 | 813,328 | -1.68(-2.02%) |
Feb 08, 2023 | 84.47 | 85.36 | 83.06 | 83.15 | 737,751 | -1.39(-1.64%) |
Feb 07, 2023 | 81.16 | 84.76 | 79.90 | 84.54 | 750,059 | +3.48(+4.29%) |
Feb 06, 2023 | 81.85 | 83.57 | 81.02 | 81.06 | 896,386 | -2.25(-2.70%) |
Feb 03, 2023 | 82.10 | 85.48 | 81.43 | 83.31 | 1,236,288 | -2.30(-2.69%) |
Feb 02, 2023 | 85.12 | 86.49 | 82.61 | 85.61 | 1,109,243 | +3.63(+4.43%) |