Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.60 | 69.71 | 68.30 | 69.05 | 188,958 | -0.32(-0.46%) |
Apr 27, 2023 | 68.87 | 69.40 | 68.35 | 69.37 | 139,250 | +0.53(+0.77%) |
Apr 26, 2023 | 69.57 | 70.43 | 68.49 | 68.84 | 219,021 | -0.33(-0.48%) |
Apr 25, 2023 | 70.59 | 70.96 | 68.50 | 69.17 | 237,719 | -2.04(-2.86%) |
Apr 24, 2023 | 70.95 | 71.94 | 70.67 | 71.21 | 471,483 | +0.42(+0.59%) |
Apr 21, 2023 | 70.34 | 71.52 | 70.34 | 70.79 | 286,420 | +0.38(+0.54%) |
Apr 20, 2023 | 69.45 | 71.11 | 69.18 | 70.41 | 196,607 | +0.41(+0.59%) |
Apr 19, 2023 | 69.99 | 70.57 | 69.77 | 70.00 | 154,590 | -0.46(-0.65%) |
Apr 18, 2023 | 70.75 | 71.10 | 70.02 | 70.46 | 186,497 | +0.14(+0.20%) |
Apr 17, 2023 | 70.97 | 71.31 | 69.92 | 70.32 | 162,189 | -0.84(-1.18%) |
Apr 14, 2023 | 71.67 | 72.13 | 70.59 | 71.16 | 233,162 | -0.61(-0.85%) |
Apr 13, 2023 | 71.25 | 71.91 | 70.97 | 71.77 | 328,801 | +0.75(+1.06%) |
Apr 12, 2023 | 71.19 | 71.97 | 70.76 | 71.02 | 184,740 | +0.39(+0.55%) |
Apr 11, 2023 | 71.07 | 71.62 | 70.19 | 70.63 | 287,940 | -0.93(-1.30%) |
Apr 10, 2023 | 69.54 | 71.60 | 69.34 | 71.56 | 262,234 | +1.27(+1.81%) |
Apr 06, 2023 | 70.19 | 71.23 | 69.76 | 70.29 | 292,850 | -0.39(-0.55%) |
Apr 05, 2023 | 71.69 | 71.69 | 69.96 | 70.68 | 141,350 | -1.15(-1.60%) |
Apr 04, 2023 | 71.66 | 72.66 | 71.38 | 71.83 | 244,554 | +0.60(+0.84%) |
Apr 03, 2023 | 71.38 | 71.74 | 70.40 | 71.23 | 571,382 | -0.88(-1.22%) |
Mar 31, 2023 | 71.11 | 72.51 | 71.11 | 72.11 | 442,698 | +1.31(+1.85%) |
Mar 30, 2023 | 70.29 | 71.10 | 70.19 | 70.80 | 188,831 | +0.87(+1.24%) |
Mar 29, 2023 | 70.05 | 70.63 | 69.39 | 69.93 | 229,781 | +0.39(+0.56%) |
Mar 28, 2023 | 69.01 | 69.63 | 68.50 | 69.54 | 230,629 | +0.37(+0.53%) |
Mar 27, 2023 | 69.11 | 69.56 | 68.32 | 69.17 | 455,094 | +0.31(+0.45%) |
Mar 24, 2023 | 68.76 | 69.10 | 67.93 | 68.86 | 392,688 | +0.01(+0.01%) |
Mar 23, 2023 | 68.86 | 69.76 | 68.31 | 68.85 | 235,702 | +0.64(+0.94%) |
Mar 22, 2023 | 69.12 | 70.00 | 68.17 | 68.21 | 342,082 | -1.28(-1.84%) |
Mar 21, 2023 | 69.99 | 70.08 | 69.36 | 69.49 | 234,159 | -0.24(-0.34%) |
Mar 20, 2023 | 69.38 | 69.82 | 68.12 | 69.73 | 290,513 | +0.16(+0.23%) |
Mar 17, 2023 | 68.11 | 70.54 | 67.59 | 69.57 | 796,008 | +1.46(+2.14%) |
Mar 16, 2023 | 64.95 | 68.39 | 64.95 | 68.11 | 380,329 | +1.11(+1.66%) |
Mar 15, 2023 | 65.47 | 67.06 | 65.12 | 67.00 | 340,292 | +0.46(+0.69%) |
Mar 14, 2023 | 66.21 | 66.67 | 65.19 | 66.54 | 484,466 | +1.69(+2.61%) |
Mar 13, 2023 | 62.49 | 65.65 | 61.74 | 64.85 | 470,853 | +1.55(+2.45%) |
Mar 10, 2023 | 65.66 | 65.80 | 63.24 | 63.30 | 625,302 | -2.48(-3.77%) |
Mar 09, 2023 | 67.25 | 67.61 | 65.74 | 65.78 | 423,646 | -1.49(-2.21%) |
Mar 08, 2023 | 66.28 | 67.59 | 66.11 | 67.27 | 366,856 | +0.83(+1.25%) |
Mar 07, 2023 | 66.50 | 67.29 | 65.97 | 66.44 | 450,005 | +0.12(+0.18%) |
Mar 06, 2023 | 65.64 | 66.43 | 65.22 | 66.32 | 332,503 | +0.59(+0.90%) |
Mar 03, 2023 | 65.43 | 66.00 | 64.63 | 65.73 | 318,755 | +0.54(+0.83%) |
Mar 02, 2023 | 64.58 | 65.47 | 63.34 | 65.19 | 238,289 | +0.49(+0.76%) |
Mar 01, 2023 | 63.84 | 64.94 | 63.26 | 64.70 | 476,200 | +0.64(+1.00%) |
Feb 28, 2023 | 64.48 | 65.25 | 63.51 | 64.06 | 966,904 | -0.88(-1.36%) |
Feb 27, 2023 | 63.94 | 64.95 | 61.88 | 64.94 | 685,153 | +1.40(+2.20%) |
Feb 24, 2023 | 58.50 | 63.66 | 57.97 | 63.54 | 847,190 | +6.97(+12.32%) |
Feb 23, 2023 | 55.35 | 56.87 | 55.33 | 56.57 | 476,852 | +1.81(+3.31%) |
Feb 22, 2023 | 55.03 | 56.01 | 53.92 | 54.76 | 373,721 | +0.08(+0.15%) |
Feb 21, 2023 | 54.73 | 55.52 | 54.30 | 54.68 | 336,321 | -0.88(-1.58%) |
Feb 17, 2023 | 56.81 | 57.01 | 55.52 | 55.56 | 268,342 | -1.54(-2.70%) |
Feb 16, 2023 | 56.66 | 57.95 | 56.66 | 57.10 | 226,225 | -1.08(-1.86%) |
Feb 15, 2023 | 57.14 | 58.31 | 56.91 | 58.18 | 173,304 | +0.70(+1.22%) |
Feb 14, 2023 | 56.56 | 58.05 | 55.87 | 57.48 | 143,241 | +0.49(+0.86%) |
Feb 13, 2023 | 56.07 | 57.27 | 56.02 | 56.99 | 228,953 | +1.17(+2.10%) |
Feb 10, 2023 | 56.00 | 57.08 | 55.82 | 55.82 | 239,502 | -0.82(-1.45%) |
Feb 09, 2023 | 57.47 | 57.98 | 56.42 | 56.64 | 115,722 | -0.07(-0.12%) |
Feb 08, 2023 | 57.94 | 58.46 | 56.49 | 56.71 | 234,217 | -1.41(-2.43%) |
Feb 07, 2023 | 56.79 | 58.27 | 56.64 | 58.12 | 126,453 | +1.05(+1.84%) |
Feb 06, 2023 | 57.14 | 57.74 | 56.90 | 57.07 | 187,593 | -0.70(-1.21%) |
Feb 03, 2023 | 57.64 | 58.56 | 56.94 | 57.77 | 304,499 | -1.34(-2.27%) |
Feb 02, 2023 | 55.03 | 59.89 | 55.03 | 59.11 | 833,164 | +4.14(+7.53%) |