Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.29 | 62.84 | 60.91 | 62.69 | 806,633 | +1.54(+2.52%) |
Apr 27, 2023 | 60.10 | 61.22 | 60.01 | 61.15 | 582,274 | +1.15(+1.92%) |
Apr 26, 2023 | 60.34 | 60.81 | 59.76 | 60.00 | 675,183 | -0.33(-0.55%) |
Apr 25, 2023 | 61.33 | 61.52 | 60.30 | 60.33 | 608,241 | -1.44(-2.33%) |
Apr 24, 2023 | 61.62 | 61.99 | 61.03 | 61.77 | 751,969 | -0.18(-0.29%) |
Apr 21, 2023 | 61.00 | 62.00 | 60.83 | 61.95 | 519,316 | +1.02(+1.67%) |
Apr 20, 2023 | 61.21 | 61.40 | 60.71 | 60.93 | 890,694 | -0.63(-1.02%) |
Apr 19, 2023 | 62.34 | 62.43 | 61.55 | 61.56 | 736,215 | -0.71(-1.14%) |
Apr 18, 2023 | 61.52 | 62.39 | 61.44 | 62.27 | 1,077,438 | +0.86(+1.40%) |
Apr 17, 2023 | 60.45 | 61.44 | 60.20 | 61.41 | 625,405 | +1.11(+1.84%) |
Apr 14, 2023 | 60.51 | 60.90 | 60.02 | 60.30 | 840,936 | -0.24(-0.40%) |
Apr 13, 2023 | 60.75 | 61.37 | 59.91 | 60.54 | 1,762,736 | -0.21(-0.35%) |
Apr 12, 2023 | 61.73 | 61.89 | 60.72 | 60.75 | 1,109,896 | -0.66(-1.07%) |
Apr 11, 2023 | 60.63 | 61.82 | 60.51 | 61.41 | 804,130 | +0.98(+1.62%) |
Apr 10, 2023 | 59.69 | 60.63 | 59.57 | 60.43 | 611,292 | +0.43(+0.72%) |
Apr 06, 2023 | 59.67 | 60.30 | 59.66 | 60.00 | 726,315 | +0.06(+0.10%) |
Apr 05, 2023 | 59.54 | 60.07 | 59.38 | 59.94 | 1,071,407 | -0.06(-0.10%) |
Apr 04, 2023 | 60.89 | 60.91 | 59.63 | 60.00 | 1,172,371 | -0.66(-1.09%) |
Apr 03, 2023 | 60.16 | 60.77 | 59.96 | 60.66 | 773,445 | +0.32(+0.53%) |
Mar 31, 2023 | 60.05 | 60.75 | 59.95 | 60.34 | 947,453 | +0.72(+1.21%) |
Mar 30, 2023 | 59.14 | 60.11 | 59.11 | 59.62 | 936,743 | +0.55(+0.93%) |
Mar 29, 2023 | 58.82 | 59.41 | 58.53 | 59.07 | 1,686,915 | +0.92(+1.58%) |
Mar 28, 2023 | 58.01 | 58.79 | 57.67 | 58.15 | 1,049,649 | +0.30(+0.52%) |
Mar 27, 2023 | 57.34 | 58.21 | 57.27 | 57.85 | 796,438 | +0.87(+1.53%) |
Mar 24, 2023 | 55.48 | 56.99 | 54.94 | 56.98 | 748,636 | +0.97(+1.73%) |
Mar 23, 2023 | 56.49 | 57.16 | 55.57 | 56.01 | 708,631 | -0.12(-0.21%) |
Mar 22, 2023 | 56.69 | 57.41 | 56.09 | 56.13 | 741,077 | -0.72(-1.27%) |
Mar 21, 2023 | 55.95 | 56.98 | 55.95 | 56.85 | 767,359 | +1.61(+2.91%) |
Mar 20, 2023 | 54.82 | 55.60 | 54.77 | 55.24 | 804,067 | +0.72(+1.32%) |
Mar 17, 2023 | 54.85 | 55.13 | 53.71 | 54.52 | 1,927,514 | -0.20(-0.37%) |
Mar 16, 2023 | 54.01 | 54.75 | 52.96 | 54.72 | 1,349,822 | +0.20(+0.37%) |
Mar 15, 2023 | 53.02 | 54.58 | 52.32 | 54.52 | 2,664,903 | +0.10(+0.18%) |
Mar 14, 2023 | 54.98 | 55.64 | 53.84 | 54.42 | 1,293,992 | +0.42(+0.78%) |
Mar 13, 2023 | 53.88 | 54.97 | 53.50 | 54.00 | 1,413,655 | -0.60(-1.10%) |
Mar 10, 2023 | 55.16 | 55.42 | 53.90 | 54.60 | 1,149,686 | -0.88(-1.59%) |
Mar 09, 2023 | 57.26 | 57.30 | 55.47 | 55.48 | 1,813,339 | -1.43(-2.51%) |
Mar 08, 2023 | 56.39 | 56.99 | 55.65 | 56.91 | 1,640,436 | -0.57(-0.99%) |
Mar 07, 2023 | 57.99 | 58.38 | 57.17 | 57.48 | 847,730 | -0.42(-0.73%) |
Mar 06, 2023 | 57.83 | 58.64 | 57.50 | 57.90 | 1,261,151 | +0.07(+0.12%) |
Mar 03, 2023 | 57.66 | 58.18 | 57.31 | 57.83 | 581,539 | +0.12(+0.21%) |
Mar 02, 2023 | 57.11 | 57.89 | 56.81 | 57.71 | 646,297 | +0.41(+0.72%) |
Mar 01, 2023 | 56.31 | 57.33 | 56.05 | 57.30 | 1,120,037 | +0.71(+1.25%) |
Feb 28, 2023 | 58.03 | 58.14 | 56.42 | 56.59 | 1,729,536 | -1.39(-2.40%) |
Feb 27, 2023 | 58.95 | 58.95 | 57.80 | 57.98 | 747,787 | -0.63(-1.07%) |
Feb 24, 2023 | 58.60 | 58.90 | 57.52 | 58.61 | 927,760 | +0.05(+0.09%) |
Feb 23, 2023 | 58.84 | 59.39 | 58.27 | 58.56 | 1,078,538 | -0.13(-0.22%) |
Feb 22, 2023 | 58.68 | 59.02 | 58.14 | 58.69 | 1,000,299 | +0.02(+0.03%) |
Feb 21, 2023 | 59.21 | 59.66 | 58.65 | 58.67 | 524,369 | -1.14(-1.91%) |
Feb 17, 2023 | 59.79 | 59.95 | 59.45 | 59.81 | 1,354,273 | +0.02(+0.03%) |
Feb 16, 2023 | 59.23 | 60.83 | 59.13 | 59.79 | 780,288 | -0.01(-0.02%) |
Feb 15, 2023 | 59.70 | 60.20 | 59.35 | 59.80 | 1,459,266 | -0.43(-0.71%) |
Feb 14, 2023 | 60.11 | 60.64 | 59.71 | 60.23 | 1,567,500 | +0.11(+0.18%) |
Feb 13, 2023 | 59.06 | 60.13 | 58.74 | 60.12 | 920,860 | +1.38(+2.35%) |
Feb 10, 2023 | 58.58 | 58.86 | 57.85 | 58.74 | 1,658,939 | -0.17(-0.29%) |
Feb 09, 2023 | 60.42 | 60.63 | 58.41 | 58.91 | 2,932,837 | -0.98(-1.64%) |
Feb 08, 2023 | 60.50 | 61.53 | 58.82 | 59.89 | 2,978,946 | -1.90(-3.07%) |
Feb 07, 2023 | 61.47 | 62.14 | 60.65 | 61.79 | 2,200,872 | -0.09(-0.15%) |
Feb 06, 2023 | 61.05 | 62.08 | 60.55 | 61.88 | 1,180,807 | +0.76(+1.24%) |
Feb 03, 2023 | 60.64 | 61.46 | 60.48 | 61.12 | 1,088,888 | +0.13(+0.21%) |
Feb 02, 2023 | 62.78 | 63.13 | 60.59 | 60.99 | 1,579,462 | -1.68(-2.68%) |