Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.17 | 71.68 | 69.65 | 71.53 | 388,378 | +0.37(+0.52%) |
Apr 27, 2023 | 70.25 | 71.58 | 69.77 | 71.16 | 367,109 | +1.05(+1.50%) |
Apr 26, 2023 | 71.00 | 71.67 | 67.50 | 70.11 | 816,577 | -1.12(-1.57%) |
Apr 25, 2023 | 73.45 | 74.10 | 70.79 | 71.23 | 515,499 | -2.09(-2.85%) |
Apr 24, 2023 | 72.81 | 73.59 | 70.77 | 73.32 | 524,421 | +0.40(+0.55%) |
Apr 21, 2023 | 71.64 | 76.35 | 71.64 | 72.92 | 1,078,321 | +1.63(+2.29%) |
Apr 20, 2023 | 71.57 | 71.99 | 69.91 | 71.29 | 662,968 | -0.86(-1.19%) |
Apr 19, 2023 | 72.85 | 72.85 | 70.99 | 72.15 | 525,882 | -0.70(-0.96%) |
Apr 18, 2023 | 70.70 | 72.92 | 69.91 | 72.85 | 920,601 | +2.39(+3.39%) |
Apr 17, 2023 | 68.99 | 71.90 | 68.99 | 70.46 | 1,441,606 | +1.96(+2.86%) |
Apr 14, 2023 | 64.71 | 68.69 | 64.33 | 68.50 | 1,255,814 | +3.45(+5.30%) |
Apr 13, 2023 | 63.95 | 66.47 | 63.66 | 65.05 | 619,926 | +1.41(+2.22%) |
Apr 12, 2023 | 61.65 | 64.78 | 61.14 | 63.64 | 1,159,232 | +2.61(+4.28%) |
Apr 11, 2023 | 61.30 | 62.55 | 59.98 | 61.03 | 760,077 | -0.56(-0.91%) |
Apr 10, 2023 | 59.58 | 61.66 | 56.75 | 61.59 | 817,508 | +1.84(+3.08%) |
Apr 06, 2023 | 58.84 | 59.86 | 57.30 | 59.75 | 773,827 | +1.34(+2.29%) |
Apr 05, 2023 | 59.58 | 60.31 | 57.47 | 58.41 | 908,459 | -1.57(-2.62%) |
Apr 04, 2023 | 62.77 | 62.80 | 59.52 | 59.98 | 851,219 | -3.00(-4.76%) |
Apr 03, 2023 | 61.73 | 63.34 | 61.57 | 62.98 | 513,035 | +1.30(+2.11%) |
Mar 31, 2023 | 61.31 | 62.61 | 60.37 | 61.68 | 664,731 | +1.13(+1.87%) |
Mar 30, 2023 | 62.97 | 63.00 | 58.69 | 60.55 | 1,115,113 | -1.89(-3.03%) |
Mar 29, 2023 | 62.50 | 62.89 | 61.01 | 62.44 | 463,414 | +0.93(+1.51%) |
Mar 28, 2023 | 64.07 | 64.32 | 60.74 | 61.51 | 727,704 | -2.41(-3.77%) |
Mar 27, 2023 | 62.18 | 64.15 | 61.80 | 63.92 | 505,015 | +1.96(+3.16%) |
Mar 24, 2023 | 61.40 | 62.58 | 59.74 | 61.96 | 698,921 | -0.05(-0.08%) |
Mar 23, 2023 | 63.50 | 65.56 | 61.47 | 62.01 | 747,358 | -0.95(-1.51%) |
Mar 22, 2023 | 62.92 | 64.85 | 62.43 | 62.96 | 637,015 | +0.08(+0.13%) |
Mar 21, 2023 | 63.58 | 64.62 | 62.75 | 62.88 | 1,029,588 | -0.32(-0.51%) |
Mar 20, 2023 | 62.34 | 63.62 | 60.65 | 63.20 | 675,370 | +0.46(+0.73%) |
Mar 17, 2023 | 63.27 | 63.66 | 61.45 | 62.74 | 1,050,092 | -0.50(-0.79%) |
Mar 16, 2023 | 61.15 | 64.05 | 59.85 | 63.24 | 671,012 | +1.31(+2.12%) |
Mar 15, 2023 | 62.93 | 63.25 | 60.69 | 61.93 | 523,757 | -1.44(-2.27%) |
Mar 14, 2023 | 61.62 | 63.88 | 61.60 | 63.37 | 820,336 | +2.51(+4.12%) |
Mar 13, 2023 | 58.25 | 62.78 | 57.88 | 60.86 | 1,309,763 | +2.47(+4.23%) |
Mar 10, 2023 | 61.90 | 62.98 | 53.71 | 58.39 | 3,285,498 | -3.58(-5.78%) |
Mar 09, 2023 | 63.55 | 64.06 | 61.36 | 61.97 | 668,601 | -1.59(-2.50%) |
Mar 08, 2023 | 63.52 | 63.83 | 61.32 | 63.56 | 554,558 | +0.06(+0.09%) |
Mar 07, 2023 | 66.44 | 66.62 | 63.25 | 63.50 | 651,978 | -2.82(-4.25%) |
Mar 06, 2023 | 64.97 | 66.34 | 64.21 | 66.32 | 667,699 | +1.04(+1.59%) |
Mar 03, 2023 | 65.14 | 66.31 | 63.93 | 65.28 | 629,891 | -0.04(-0.06%) |
Mar 02, 2023 | 66.46 | 66.49 | 63.66 | 65.32 | 742,098 | -1.57(-2.35%) |
Mar 01, 2023 | 67.84 | 70.75 | 65.90 | 66.89 | 1,134,909 | -1.30(-1.91%) |
Feb 28, 2023 | 63.50 | 70.41 | 63.41 | 68.19 | 1,862,011 | +4.11(+6.41%) |
Feb 27, 2023 | 64.00 | 65.98 | 61.58 | 64.08 | 1,610,666 | +3.03(+4.96%) |
Feb 24, 2023 | 61.00 | 62.22 | 59.51 | 61.05 | 1,093,628 | -0.88(-1.42%) |
Feb 23, 2023 | 62.52 | 62.70 | 60.83 | 61.93 | 827,174 | -0.68(-1.09%) |
Feb 22, 2023 | 64.23 | 65.02 | 62.20 | 62.61 | 664,685 | -0.85(-1.34%) |
Feb 21, 2023 | 66.01 | 66.95 | 63.34 | 63.46 | 628,487 | -3.16(-4.74%) |
Feb 17, 2023 | 64.74 | 67.59 | 63.80 | 66.62 | 859,961 | +2.59(+4.04%) |
Feb 16, 2023 | 62.88 | 65.38 | 62.03 | 64.03 | 750,431 | +0.89(+1.41%) |
Feb 15, 2023 | 63.45 | 64.12 | 60.41 | 63.14 | 555,407 | -0.16(-0.25%) |
Feb 14, 2023 | 62.18 | 65.64 | 61.72 | 63.30 | 1,021,089 | +1.12(+1.80%) |
Feb 13, 2023 | 60.56 | 63.67 | 59.90 | 62.18 | 1,903,150 | -0.61(-0.97%) |
Feb 10, 2023 | 62.62 | 64.98 | 60.77 | 62.79 | 1,032,150 | -0.17(-0.27%) |
Feb 09, 2023 | 65.19 | 66.20 | 62.85 | 62.96 | 672,427 | -2.00(-3.08%) |
Feb 08, 2023 | 65.66 | 66.25 | 64.16 | 64.96 | 652,791 | -0.99(-1.50%) |
Feb 07, 2023 | 65.34 | 66.50 | 64.11 | 65.95 | 932,752 | +0.50(+0.76%) |
Feb 06, 2023 | 67.95 | 69.39 | 65.20 | 65.45 | 1,174,798 | -3.25(-4.73%) |
Feb 03, 2023 | 73.81 | 73.83 | 67.91 | 68.70 | 1,913,059 | -5.59(-7.52%) |
Feb 02, 2023 | 74.70 | 76.65 | 72.80 | 74.29 | 1,039,450 | -0.23(-0.31%) |