Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.33 | 62.23 | 60.72 | 61.98 | 359,696 | +1.02(+1.67%) |
Apr 27, 2023 | 64.30 | 64.30 | 58.15 | 60.96 | 1,315,945 | -3.68(-5.69%) |
Apr 26, 2023 | 64.59 | 65.78 | 64.30 | 64.64 | 309,274 | +0.26(+0.40%) |
Apr 25, 2023 | 66.83 | 67.24 | 64.23 | 64.38 | 467,455 | -3.48(-5.13%) |
Apr 24, 2023 | 67.00 | 68.01 | 66.64 | 67.86 | 250,984 | +0.54(+0.80%) |
Apr 21, 2023 | 67.05 | 67.72 | 66.53 | 67.32 | 285,371 | +0.00(+0.00%) |
Apr 20, 2023 | 67.16 | 68.20 | 66.85 | 67.32 | 228,591 | -0.89(-1.30%) |
Apr 19, 2023 | 67.28 | 68.43 | 66.75 | 68.21 | 210,755 | -0.09(-0.13%) |
Apr 18, 2023 | 69.09 | 69.49 | 67.52 | 68.30 | 223,532 | -0.17(-0.25%) |
Apr 17, 2023 | 67.21 | 68.59 | 66.48 | 68.47 | 260,885 | +0.47(+0.69%) |
Apr 14, 2023 | 68.51 | 69.30 | 67.14 | 68.00 | 223,926 | -0.69(-1.00%) |
Apr 13, 2023 | 69.06 | 69.75 | 68.38 | 68.69 | 553,660 | -0.15(-0.22%) |
Apr 12, 2023 | 72.04 | 72.45 | 68.73 | 68.84 | 261,458 | -2.38(-3.34%) |
Apr 11, 2023 | 72.56 | 72.80 | 71.10 | 71.22 | 269,488 | -0.71(-0.99%) |
Apr 10, 2023 | 70.08 | 72.34 | 69.65 | 71.93 | 331,171 | +0.90(+1.27%) |
Apr 06, 2023 | 70.80 | 71.79 | 69.46 | 71.03 | 618,166 | +1.17(+1.67%) |
Apr 05, 2023 | 71.71 | 72.00 | 68.25 | 69.86 | 809,188 | -2.73(-3.76%) |
Apr 04, 2023 | 76.19 | 76.19 | 72.19 | 72.59 | 476,543 | -3.33(-4.39%) |
Apr 03, 2023 | 76.63 | 76.97 | 74.60 | 75.92 | 393,833 | -1.50(-1.94%) |
Mar 31, 2023 | 76.84 | 77.57 | 75.47 | 77.42 | 430,258 | +0.81(+1.06%) |
Mar 30, 2023 | 76.96 | 77.75 | 75.81 | 76.61 | 369,667 | +0.75(+0.99%) |
Mar 29, 2023 | 75.64 | 76.59 | 74.62 | 75.86 | 412,188 | +1.50(+2.02%) |
Mar 28, 2023 | 76.58 | 76.58 | 73.00 | 74.36 | 372,384 | -2.40(-3.13%) |
Mar 27, 2023 | 77.43 | 77.95 | 75.92 | 76.76 | 292,101 | +0.04(+0.05%) |
Mar 24, 2023 | 78.70 | 78.70 | 76.03 | 76.72 | 404,854 | -2.69(-3.39%) |
Mar 23, 2023 | 78.81 | 80.33 | 77.39 | 79.41 | 369,108 | +2.74(+3.57%) |
Mar 22, 2023 | 79.20 | 80.13 | 76.47 | 76.67 | 334,210 | -2.54(-3.21%) |
Mar 21, 2023 | 78.91 | 80.42 | 78.32 | 79.21 | 370,558 | +1.48(+1.90%) |
Mar 20, 2023 | 76.93 | 78.21 | 75.88 | 77.73 | 326,765 | +0.92(+1.20%) |
Mar 17, 2023 | 77.40 | 77.85 | 75.67 | 76.81 | 786,729 | -0.59(-0.76%) |
Mar 16, 2023 | 75.77 | 78.86 | 75.00 | 77.40 | 407,452 | +0.80(+1.04%) |
Mar 15, 2023 | 76.30 | 77.13 | 74.38 | 76.60 | 429,655 | -1.56(-2.00%) |
Mar 14, 2023 | 78.48 | 80.11 | 76.76 | 78.16 | 424,177 | +2.07(+2.72%) |
Mar 13, 2023 | 75.39 | 77.38 | 74.23 | 76.09 | 437,484 | -0.51(-0.67%) |
Mar 10, 2023 | 80.58 | 80.58 | 76.23 | 76.60 | 362,530 | -3.85(-4.79%) |
Mar 09, 2023 | 82.25 | 84.56 | 79.94 | 80.45 | 419,479 | -2.59(-3.12%) |
Mar 08, 2023 | 81.10 | 84.01 | 80.55 | 83.04 | 602,327 | +2.67(+3.32%) |
Mar 07, 2023 | 80.57 | 82.30 | 79.64 | 80.37 | 497,283 | +0.05(+0.06%) |
Mar 06, 2023 | 83.37 | 83.38 | 79.78 | 80.32 | 1,004,398 | -2.25(-2.72%) |
Mar 03, 2023 | 82.44 | 83.76 | 80.64 | 82.57 | 1,068,674 | -0.27(-0.33%) |
Mar 02, 2023 | 82.01 | 84.33 | 80.30 | 82.84 | 892,698 | -0.63(-0.75%) |
Mar 01, 2023 | 87.20 | 91.19 | 82.26 | 83.47 | 1,889,316 | -10.84(-11.49%) |
Feb 28, 2023 | 92.14 | 95.74 | 91.50 | 94.31 | 786,461 | +1.86(+2.01%) |
Feb 27, 2023 | 92.33 | 93.11 | 91.21 | 92.45 | 437,156 | +1.41(+1.55%) |
Feb 24, 2023 | 91.42 | 91.94 | 89.88 | 91.04 | 378,740 | -2.30(-2.46%) |
Feb 23, 2023 | 94.00 | 94.11 | 90.43 | 93.34 | 359,205 | +2.59(+2.85%) |
Feb 22, 2023 | 90.51 | 91.89 | 89.33 | 90.75 | 257,599 | +0.33(+0.36%) |
Feb 21, 2023 | 91.73 | 92.84 | 90.05 | 90.42 | 366,575 | -2.70(-2.90%) |
Feb 17, 2023 | 93.78 | 94.15 | 92.22 | 93.12 | 310,708 | -0.88(-0.94%) |
Feb 16, 2023 | 94.76 | 97.19 | 93.97 | 94.00 | 374,320 | -3.37(-3.46%) |
Feb 15, 2023 | 93.92 | 97.39 | 92.32 | 97.37 | 338,380 | +2.31(+2.43%) |
Feb 14, 2023 | 93.37 | 97.64 | 92.78 | 95.06 | 446,620 | +0.53(+0.56%) |
Feb 13, 2023 | 93.45 | 95.37 | 92.76 | 94.53 | 349,804 | +2.36(+2.56%) |
Feb 10, 2023 | 93.99 | 94.45 | 91.03 | 92.17 | 499,776 | -3.48(-3.64%) |
Feb 09, 2023 | 97.65 | 99.86 | 94.80 | 95.65 | 473,427 | +0.27(+0.28%) |
Feb 08, 2023 | 95.97 | 99.21 | 94.39 | 95.38 | 557,040 | -1.35(-1.40%) |
Feb 07, 2023 | 92.00 | 97.08 | 90.77 | 96.73 | 657,268 | +4.87(+5.30%) |
Feb 06, 2023 | 92.02 | 93.77 | 90.97 | 91.86 | 197,283 | -1.99(-2.12%) |
Feb 03, 2023 | 92.97 | 96.60 | 92.10 | 93.85 | 300,866 | -1.61(-1.69%) |
Feb 02, 2023 | 96.38 | 97.83 | 94.17 | 95.46 | 482,317 | +0.80(+0.85%) |