Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.67 | 64.43 | 63.61 | 64.13 | 2,107,850 | -1.20(-1.84%) |
Apr 27, 2023 | 64.70 | 65.37 | 64.66 | 65.33 | 1,388,678 | -0.01(-0.02%) |
Apr 26, 2023 | 65.69 | 65.70 | 65.19 | 65.34 | 1,666,763 | +0.54(+0.84%) |
Apr 25, 2023 | 64.54 | 65.18 | 64.44 | 64.80 | 1,543,535 | -0.01(-0.02%) |
Apr 24, 2023 | 65.20 | 65.38 | 64.66 | 64.81 | 2,306,993 | +0.14(+0.21%) |
Apr 21, 2023 | 64.51 | 64.74 | 64.22 | 64.67 | 3,075,043 | +0.09(+0.14%) |
Apr 20, 2023 | 64.84 | 64.95 | 64.43 | 64.58 | 2,229,129 | -0.53(-0.82%) |
Apr 19, 2023 | 64.69 | 65.17 | 64.45 | 65.12 | 2,838,981 | +1.59(+2.50%) |
Apr 18, 2023 | 63.77 | 63.77 | 63.36 | 63.53 | 1,752,155 | -0.55(-0.86%) |
Apr 17, 2023 | 63.99 | 64.28 | 63.77 | 64.08 | 2,021,046 | +0.36(+0.56%) |
Apr 14, 2023 | 63.82 | 63.94 | 63.42 | 63.73 | 3,038,492 | +0.22(+0.34%) |
Apr 13, 2023 | 63.33 | 63.66 | 62.96 | 63.51 | 5,325,057 | +0.95(+1.51%) |
Apr 12, 2023 | 63.57 | 63.69 | 62.53 | 62.56 | 5,954,912 | -1.71(-2.66%) |
Apr 11, 2023 | 64.35 | 65.21 | 64.13 | 64.27 | 6,517,714 | +0.15(+0.23%) |
Apr 10, 2023 | 64.15 | 64.25 | 63.20 | 64.12 | 3,916,068 | -1.36(-2.08%) |
Apr 06, 2023 | 65.45 | 65.90 | 65.41 | 65.48 | 2,139,529 | -0.16(-0.24%) |
Apr 05, 2023 | 66.04 | 66.14 | 65.60 | 65.64 | 1,786,406 | -0.03(-0.05%) |
Apr 04, 2023 | 65.92 | 66.14 | 65.37 | 65.67 | 2,117,615 | -0.04(-0.06%) |
Apr 03, 2023 | 65.66 | 65.94 | 65.43 | 65.71 | 1,213,671 | -0.16(-0.24%) |
Mar 31, 2023 | 66.12 | 66.22 | 65.53 | 65.87 | 1,412,111 | +0.34(+0.51%) |
Mar 30, 2023 | 65.27 | 65.56 | 65.07 | 65.53 | 1,626,788 | +1.08(+1.67%) |
Mar 29, 2023 | 63.80 | 64.47 | 63.52 | 64.46 | 1,953,076 | +1.81(+2.88%) |
Mar 28, 2023 | 61.92 | 62.74 | 61.84 | 62.65 | 1,664,876 | +0.49(+0.79%) |
Mar 27, 2023 | 61.76 | 62.20 | 61.76 | 62.16 | 1,136,843 | +0.78(+1.27%) |
Mar 24, 2023 | 60.65 | 61.44 | 60.54 | 61.38 | 1,494,274 | +0.33(+0.53%) |
Mar 23, 2023 | 61.19 | 61.53 | 60.75 | 61.05 | 1,324,810 | +0.20(+0.32%) |
Mar 22, 2023 | 61.36 | 61.72 | 60.81 | 60.85 | 1,579,446 | +0.35(+0.57%) |
Mar 21, 2023 | 60.80 | 60.88 | 60.34 | 60.51 | 1,773,267 | +0.87(+1.46%) |
Mar 20, 2023 | 59.16 | 59.83 | 59.15 | 59.64 | 1,194,581 | +0.50(+0.85%) |
Mar 17, 2023 | 58.66 | 59.43 | 58.59 | 59.14 | 1,586,969 | -0.89(-1.48%) |
Mar 16, 2023 | 59.12 | 60.05 | 58.93 | 60.02 | 1,494,919 | +1.37(+2.34%) |
Mar 15, 2023 | 57.56 | 58.73 | 57.51 | 58.65 | 1,972,600 | -1.37(-2.29%) |
Mar 14, 2023 | 59.86 | 60.18 | 59.56 | 60.02 | 1,720,947 | +1.31(+2.24%) |
Mar 13, 2023 | 58.78 | 59.40 | 58.66 | 58.71 | 2,023,307 | -0.77(-1.29%) |
Mar 10, 2023 | 60.83 | 60.86 | 59.22 | 59.48 | 2,502,263 | -0.03(-0.05%) |
Mar 09, 2023 | 60.20 | 60.70 | 59.47 | 59.51 | 2,666,717 | +0.29(+0.48%) |
Mar 08, 2023 | 59.17 | 59.44 | 59.02 | 59.22 | 2,067,208 | +0.22(+0.37%) |
Mar 07, 2023 | 60.05 | 60.10 | 58.96 | 59.01 | 2,088,169 | -1.29(-2.14%) |
Mar 06, 2023 | 60.47 | 60.63 | 60.14 | 60.30 | 1,691,529 | -0.98(-1.59%) |
Mar 03, 2023 | 60.24 | 61.30 | 60.01 | 61.28 | 2,445,337 | +0.98(+1.62%) |
Mar 02, 2023 | 59.55 | 60.30 | 59.16 | 60.30 | 1,782,699 | +0.83(+1.39%) |
Mar 01, 2023 | 60.41 | 60.46 | 59.25 | 59.47 | 2,021,286 | -0.44(-0.74%) |
Feb 28, 2023 | 60.09 | 60.42 | 59.82 | 59.92 | 1,360,470 | -0.02(-0.03%) |
Feb 27, 2023 | 59.96 | 60.06 | 59.74 | 59.93 | 1,067,504 | +0.39(+0.66%) |
Feb 24, 2023 | 59.35 | 59.55 | 59.02 | 59.54 | 899,265 | -0.46(-0.77%) |
Feb 23, 2023 | 59.93 | 60.06 | 59.52 | 60.00 | 1,018,659 | +0.73(+1.23%) |
Feb 22, 2023 | 59.20 | 59.41 | 59.09 | 59.27 | 1,348,629 | +0.94(+1.61%) |
Feb 21, 2023 | 58.51 | 58.63 | 58.11 | 58.34 | 1,001,330 | +0.28(+0.48%) |
Feb 17, 2023 | 57.49 | 58.21 | 57.49 | 58.06 | 826,755 | -0.06(-0.10%) |
Feb 16, 2023 | 58.14 | 58.41 | 57.83 | 58.12 | 1,178,112 | -0.51(-0.88%) |
Feb 15, 2023 | 58.25 | 58.65 | 58.06 | 58.63 | 985,591 | +0.57(+0.99%) |
Feb 14, 2023 | 58.19 | 58.43 | 57.81 | 58.06 | 999,868 | -0.05(-0.08%) |
Feb 13, 2023 | 57.53 | 58.15 | 57.44 | 58.11 | 832,781 | +0.81(+1.41%) |
Feb 10, 2023 | 57.23 | 57.47 | 57.08 | 57.30 | 1,041,383 | -0.03(-0.05%) |
Feb 09, 2023 | 58.14 | 58.17 | 57.22 | 57.33 | 1,178,620 | -0.12(-0.21%) |
Feb 08, 2023 | 57.64 | 57.74 | 57.39 | 57.45 | 795,779 | -0.22(-0.38%) |
Feb 07, 2023 | 57.28 | 57.83 | 57.04 | 57.66 | 1,255,873 | -0.31(-0.53%) |
Feb 06, 2023 | 57.97 | 58.13 | 57.75 | 57.97 | 993,382 | -0.45(-0.78%) |
Feb 03, 2023 | 58.74 | 58.83 | 57.98 | 58.42 | 2,064,676 | -0.67(-1.14%) |
Feb 02, 2023 | 59.30 | 59.45 | 58.95 | 59.10 | 2,417,792 | -0.39(-0.66%) |