Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.50 | 65.42 | 61.92 | 64.65 | 518,349 | +2.09(+3.34%) |
Apr 27, 2023 | 62.26 | 62.87 | 60.96 | 62.56 | 485,819 | +0.28(+0.45%) |
Apr 26, 2023 | 63.18 | 63.96 | 61.88 | 62.28 | 486,691 | -1.25(-1.97%) |
Apr 25, 2023 | 64.94 | 64.94 | 62.99 | 63.53 | 521,336 | -2.50(-3.79%) |
Apr 24, 2023 | 64.37 | 66.31 | 64.31 | 66.04 | 413,448 | +1.23(+1.90%) |
Apr 21, 2023 | 65.96 | 65.96 | 64.25 | 64.81 | 453,204 | -0.94(-1.44%) |
Apr 20, 2023 | 65.26 | 65.79 | 64.39 | 65.75 | 677,018 | -0.46(-0.69%) |
Apr 19, 2023 | 66.23 | 66.51 | 65.18 | 66.21 | 489,643 | -1.13(-1.68%) |
Apr 18, 2023 | 67.53 | 67.56 | 66.50 | 67.34 | 483,751 | -0.09(-0.13%) |
Apr 17, 2023 | 69.27 | 69.45 | 67.39 | 67.43 | 436,231 | -1.70(-2.46%) |
Apr 14, 2023 | 69.15 | 69.47 | 67.87 | 69.13 | 764,931 | +0.63(+0.91%) |
Apr 13, 2023 | 67.58 | 69.30 | 67.58 | 68.50 | 564,436 | +0.93(+1.38%) |
Apr 12, 2023 | 68.32 | 68.59 | 67.54 | 67.57 | 457,898 | -0.27(-0.40%) |
Apr 11, 2023 | 67.97 | 68.16 | 67.12 | 67.84 | 395,188 | +0.46(+0.68%) |
Apr 10, 2023 | 65.99 | 67.88 | 65.99 | 67.38 | 543,793 | +2.04(+3.12%) |
Apr 06, 2023 | 66.11 | 66.48 | 65.12 | 65.34 | 781,768 | -1.09(-1.65%) |
Apr 05, 2023 | 67.14 | 67.45 | 65.71 | 66.44 | 840,372 | -0.80(-1.18%) |
Apr 04, 2023 | 69.03 | 69.03 | 66.31 | 67.23 | 553,636 | -1.10(-1.61%) |
Apr 03, 2023 | 67.33 | 68.69 | 66.61 | 68.33 | 751,671 | +4.55(+7.14%) |
Mar 31, 2023 | 63.03 | 64.27 | 62.90 | 63.78 | 625,017 | +1.20(+1.92%) |
Mar 30, 2023 | 63.82 | 63.94 | 62.00 | 62.58 | 649,875 | -0.62(-0.97%) |
Mar 29, 2023 | 62.48 | 63.21 | 61.90 | 63.20 | 768,198 | +1.72(+2.80%) |
Mar 28, 2023 | 60.62 | 62.48 | 59.88 | 61.48 | 558,129 | +0.32(+0.52%) |
Mar 27, 2023 | 59.90 | 61.93 | 59.32 | 61.16 | 1,237,622 | +1.97(+3.32%) |
Mar 24, 2023 | 57.63 | 59.41 | 57.32 | 59.19 | 815,539 | +0.34(+0.57%) |
Mar 23, 2023 | 60.57 | 61.39 | 58.19 | 58.85 | 946,639 | -1.20(-2.00%) |
Mar 22, 2023 | 62.94 | 62.94 | 60.04 | 60.06 | 737,341 | -2.39(-3.82%) |
Mar 21, 2023 | 62.04 | 62.76 | 61.50 | 62.44 | 638,268 | +2.44(+4.07%) |
Mar 20, 2023 | 58.16 | 60.73 | 57.99 | 60.00 | 935,928 | +2.41(+4.19%) |
Mar 17, 2023 | 59.50 | 59.65 | 57.07 | 57.58 | 4,454,345 | -2.13(-3.56%) |
Mar 16, 2023 | 55.87 | 59.78 | 55.61 | 59.71 | 1,564,374 | +1.77(+3.05%) |
Mar 15, 2023 | 59.63 | 59.76 | 55.94 | 57.94 | 1,697,049 | -5.10(-8.09%) |
Mar 14, 2023 | 62.69 | 65.72 | 62.28 | 63.04 | 921,244 | +0.45(+0.71%) |
Mar 13, 2023 | 62.68 | 65.33 | 61.65 | 62.59 | 1,172,533 | -2.55(-3.92%) |
Mar 10, 2023 | 66.16 | 67.96 | 64.74 | 65.14 | 726,177 | -1.38(-2.08%) |
Mar 09, 2023 | 68.17 | 69.62 | 66.47 | 66.53 | 994,742 | -1.25(-1.85%) |
Mar 08, 2023 | 67.76 | 69.27 | 66.79 | 67.78 | 771,868 | -0.51(-0.74%) |
Mar 07, 2023 | 69.43 | 69.57 | 67.69 | 68.28 | 877,210 | -1.27(-1.83%) |
Mar 06, 2023 | 69.99 | 70.44 | 68.64 | 69.56 | 1,122,727 | -1.38(-1.95%) |
Mar 03, 2023 | 67.45 | 71.06 | 67.19 | 70.94 | 865,821 | +2.14(+3.11%) |
Mar 02, 2023 | 67.37 | 68.97 | 66.67 | 68.80 | 601,627 | +1.26(+1.87%) |
Mar 01, 2023 | 66.10 | 68.06 | 65.37 | 67.54 | 878,757 | +1.24(+1.87%) |
Feb 28, 2023 | 67.64 | 68.71 | 66.25 | 66.30 | 1,162,186 | -1.38(-2.04%) |
Feb 27, 2023 | 66.80 | 67.96 | 66.00 | 67.68 | 802,242 | +1.37(+2.07%) |
Feb 24, 2023 | 63.37 | 66.46 | 63.25 | 66.31 | 902,658 | +1.58(+2.44%) |
Feb 23, 2023 | 63.22 | 65.26 | 62.80 | 64.73 | 1,230,349 | +3.55(+5.80%) |
Feb 22, 2023 | 61.08 | 62.25 | 60.04 | 61.18 | 1,209,805 | +0.23(+0.37%) |
Feb 21, 2023 | 61.58 | 62.79 | 60.93 | 60.95 | 1,255,282 | -1.22(-1.97%) |
Feb 17, 2023 | 64.76 | 65.61 | 62.09 | 62.18 | 1,114,597 | -2.71(-4.17%) |
Feb 16, 2023 | 65.63 | 66.88 | 64.84 | 64.88 | 591,129 | -0.94(-1.43%) |
Feb 15, 2023 | 65.96 | 66.94 | 64.13 | 65.82 | 449,904 | -1.45(-2.16%) |
Feb 14, 2023 | 65.54 | 67.70 | 64.86 | 67.27 | 620,167 | +1.14(+1.72%) |
Feb 13, 2023 | 65.97 | 66.88 | 65.07 | 66.14 | 807,534 | -0.40(-0.59%) |
Feb 10, 2023 | 63.87 | 66.63 | 63.87 | 66.53 | 1,174,341 | +4.04(+6.47%) |
Feb 09, 2023 | 63.81 | 63.99 | 61.87 | 62.49 | 1,204,551 | -1.40(-2.20%) |
Feb 08, 2023 | 65.09 | 65.30 | 62.98 | 63.90 | 754,639 | -0.83(-1.28%) |
Feb 07, 2023 | 62.34 | 64.86 | 61.48 | 64.73 | 864,876 | +3.25(+5.29%) |
Feb 06, 2023 | 62.79 | 63.52 | 60.40 | 61.48 | 1,239,087 | -1.50(-2.38%) |
Feb 03, 2023 | 62.89 | 64.86 | 62.55 | 62.98 | 1,249,589 | +0.16(+0.25%) |
Feb 02, 2023 | 65.05 | 65.88 | 62.64 | 62.82 | 951,253 | -2.09(-3.23%) |