Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.10 | 65.51 | 65.01 | 65.19 | 201,691 | -0.11(-0.17%) |
Apr 27, 2023 | 64.65 | 65.41 | 64.59 | 65.30 | 231,041 | +0.64(+0.98%) |
Apr 26, 2023 | 65.16 | 65.22 | 64.58 | 64.66 | 223,571 | -0.28(-0.43%) |
Apr 25, 2023 | 64.87 | 65.25 | 64.74 | 64.95 | 279,919 | +0.27(+0.42%) |
Apr 24, 2023 | 64.66 | 64.76 | 64.32 | 64.67 | 314,495 | -0.24(-0.36%) |
Apr 21, 2023 | 65.00 | 65.18 | 64.35 | 64.91 | 346,141 | +0.73(+1.13%) |
Apr 20, 2023 | 64.08 | 64.32 | 63.84 | 64.18 | 311,629 | +0.60(+0.94%) |
Apr 19, 2023 | 63.74 | 64.08 | 63.49 | 63.58 | 208,040 | +0.52(+0.82%) |
Apr 18, 2023 | 63.18 | 63.25 | 62.97 | 63.06 | 242,085 | -0.15(-0.23%) |
Apr 17, 2023 | 63.29 | 63.47 | 62.78 | 63.21 | 477,769 | -0.13(-0.20%) |
Apr 14, 2023 | 64.11 | 64.15 | 63.06 | 63.34 | 586,886 | -2.24(-3.41%) |
Apr 13, 2023 | 65.39 | 65.80 | 64.95 | 65.57 | 298,443 | +0.28(+0.43%) |
Apr 12, 2023 | 65.61 | 65.76 | 65.22 | 65.29 | 288,870 | +0.57(+0.89%) |
Apr 11, 2023 | 64.64 | 64.94 | 64.56 | 64.72 | 267,734 | -0.12(-0.18%) |
Apr 10, 2023 | 64.51 | 64.84 | 64.05 | 64.84 | 238,613 | -0.05(-0.07%) |
Apr 06, 2023 | 64.84 | 65.14 | 64.45 | 64.88 | 445,079 | +0.86(+1.34%) |
Apr 05, 2023 | 63.88 | 64.34 | 63.75 | 64.03 | 582,743 | +1.23(+1.96%) |
Apr 04, 2023 | 61.85 | 63.04 | 61.85 | 62.80 | 365,294 | +1.00(+1.62%) |
Apr 03, 2023 | 61.43 | 62.02 | 61.14 | 61.80 | 397,927 | -0.06(-0.10%) |
Mar 31, 2023 | 61.73 | 62.06 | 61.64 | 61.86 | 336,033 | +0.53(+0.86%) |
Mar 30, 2023 | 60.82 | 61.44 | 60.80 | 61.33 | 270,362 | +0.93(+1.54%) |
Mar 29, 2023 | 60.06 | 60.58 | 60.01 | 60.41 | 356,584 | +0.31(+0.51%) |
Mar 28, 2023 | 59.71 | 60.34 | 59.70 | 60.10 | 292,950 | +0.38(+0.64%) |
Mar 27, 2023 | 59.60 | 59.98 | 59.60 | 59.71 | 319,859 | +0.28(+0.47%) |
Mar 24, 2023 | 58.29 | 59.46 | 58.29 | 59.43 | 391,169 | +0.94(+1.60%) |
Mar 23, 2023 | 58.83 | 59.22 | 58.22 | 58.49 | 590,074 | +0.52(+0.89%) |
Mar 22, 2023 | 58.02 | 58.91 | 57.89 | 57.98 | 345,685 | -0.19(-0.33%) |
Mar 21, 2023 | 59.00 | 59.06 | 57.67 | 58.17 | 275,166 | -0.72(-1.22%) |
Mar 20, 2023 | 58.76 | 59.10 | 58.46 | 58.89 | 307,435 | +0.94(+1.62%) |
Mar 17, 2023 | 57.53 | 58.08 | 57.31 | 57.95 | 506,404 | -0.84(-1.42%) |
Mar 16, 2023 | 57.74 | 58.85 | 57.64 | 58.79 | 485,935 | +0.94(+1.62%) |
Mar 15, 2023 | 58.08 | 58.31 | 57.27 | 57.85 | 767,115 | -0.96(-1.64%) |
Mar 14, 2023 | 59.10 | 59.29 | 58.37 | 58.81 | 408,424 | +0.14(+0.23%) |
Mar 13, 2023 | 58.91 | 59.26 | 58.41 | 58.68 | 561,630 | +1.87(+3.28%) |
Mar 10, 2023 | 58.05 | 58.07 | 56.77 | 56.81 | 464,964 | +0.48(+0.86%) |
Mar 09, 2023 | 56.60 | 57.03 | 56.21 | 56.33 | 233,054 | -0.14(-0.24%) |
Mar 08, 2023 | 55.81 | 56.48 | 55.77 | 56.47 | 251,676 | +0.94(+1.69%) |
Mar 07, 2023 | 56.38 | 56.58 | 55.34 | 55.53 | 292,335 | -1.14(-2.01%) |
Mar 06, 2023 | 56.43 | 56.81 | 56.42 | 56.67 | 255,942 | -0.02(-0.03%) |
Mar 03, 2023 | 56.03 | 56.68 | 55.73 | 56.68 | 258,510 | +0.36(+0.65%) |
Mar 02, 2023 | 55.61 | 56.36 | 55.60 | 56.32 | 231,461 | +0.50(+0.90%) |
Mar 01, 2023 | 55.91 | 56.03 | 55.44 | 55.82 | 452,383 | -1.42(-2.48%) |
Feb 28, 2023 | 57.73 | 57.99 | 57.09 | 57.24 | 336,068 | -1.02(-1.75%) |
Feb 27, 2023 | 58.21 | 58.79 | 58.10 | 58.26 | 269,204 | +0.57(+0.99%) |
Feb 24, 2023 | 57.62 | 57.79 | 57.44 | 57.69 | 252,092 | -0.53(-0.91%) |
Feb 23, 2023 | 58.40 | 58.55 | 57.89 | 58.21 | 193,870 | -0.28(-0.48%) |
Feb 22, 2023 | 58.69 | 59.10 | 58.39 | 58.49 | 294,818 | -0.11(-0.19%) |
Feb 21, 2023 | 59.06 | 59.19 | 58.60 | 58.60 | 311,412 | -0.07(-0.12%) |
Feb 17, 2023 | 58.20 | 58.89 | 58.14 | 58.68 | 269,856 | +1.40(+2.45%) |
Feb 16, 2023 | 57.16 | 57.59 | 56.66 | 57.28 | 225,689 | -0.63(-1.08%) |
Feb 15, 2023 | 57.49 | 58.01 | 57.43 | 57.90 | 228,559 | -0.54(-0.92%) |
Feb 14, 2023 | 58.44 | 58.93 | 58.20 | 58.44 | 320,134 | +0.45(+0.78%) |
Feb 13, 2023 | 57.83 | 58.32 | 57.77 | 57.99 | 270,748 | +0.94(+1.64%) |
Feb 10, 2023 | 56.86 | 57.09 | 56.59 | 57.05 | 302,071 | +0.47(+0.84%) |
Feb 09, 2023 | 57.35 | 57.48 | 56.49 | 56.58 | 310,376 | +0.25(+0.44%) |
Feb 08, 2023 | 57.02 | 57.07 | 56.17 | 56.33 | 216,085 | -0.50(-0.88%) |
Feb 07, 2023 | 56.73 | 57.10 | 56.37 | 56.83 | 200,115 | -0.40(-0.70%) |
Feb 06, 2023 | 57.03 | 57.25 | 56.67 | 57.23 | 302,051 | +0.51(+0.90%) |
Feb 03, 2023 | 57.46 | 57.54 | 56.60 | 56.72 | 289,548 | -1.26(-2.17%) |
Feb 02, 2023 | 57.96 | 58.42 | 57.58 | 57.98 | 305,642 | -0.19(-0.33%) |