Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.45 | 62.11 | 60.45 | 62.06 | 426,928 | +1.58(+2.61%) |
Apr 27, 2023 | 59.16 | 60.82 | 58.66 | 60.48 | 367,593 | +1.62(+2.75%) |
Apr 26, 2023 | 59.23 | 59.55 | 58.50 | 58.86 | 488,779 | -0.76(-1.28%) |
Apr 25, 2023 | 59.98 | 60.54 | 59.05 | 59.63 | 367,869 | -0.94(-1.56%) |
Apr 24, 2023 | 60.14 | 60.61 | 59.72 | 60.57 | 230,320 | +0.41(+0.68%) |
Apr 21, 2023 | 61.40 | 61.67 | 59.98 | 60.16 | 380,403 | -1.33(-2.16%) |
Apr 20, 2023 | 60.27 | 62.02 | 60.27 | 61.49 | 339,705 | +0.45(+0.74%) |
Apr 19, 2023 | 60.71 | 61.23 | 60.36 | 61.04 | 292,304 | +0.13(+0.21%) |
Apr 18, 2023 | 60.90 | 61.34 | 59.72 | 60.91 | 392,240 | +0.20(+0.33%) |
Apr 17, 2023 | 59.06 | 60.90 | 59.06 | 60.71 | 379,606 | +1.32(+2.22%) |
Apr 14, 2023 | 58.96 | 59.70 | 58.23 | 59.39 | 336,366 | +0.27(+0.46%) |
Apr 13, 2023 | 58.60 | 59.36 | 57.43 | 59.12 | 337,652 | +0.47(+0.81%) |
Apr 12, 2023 | 59.03 | 59.03 | 58.20 | 58.65 | 344,438 | +0.56(+0.97%) |
Apr 11, 2023 | 56.45 | 58.18 | 56.44 | 58.08 | 475,097 | +1.62(+2.86%) |
Apr 10, 2023 | 55.01 | 56.76 | 55.01 | 56.47 | 346,842 | +1.39(+2.52%) |
Apr 06, 2023 | 55.37 | 55.37 | 54.67 | 55.08 | 255,767 | -0.25(-0.46%) |
Apr 05, 2023 | 54.91 | 55.43 | 54.42 | 55.33 | 249,238 | -0.02(-0.03%) |
Apr 04, 2023 | 57.77 | 57.77 | 54.76 | 55.35 | 271,425 | -2.26(-3.93%) |
Apr 03, 2023 | 57.53 | 58.08 | 56.72 | 57.61 | 251,147 | +0.15(+0.25%) |
Mar 31, 2023 | 56.41 | 57.57 | 56.19 | 57.47 | 457,220 | +1.45(+2.60%) |
Mar 30, 2023 | 57.15 | 57.27 | 55.89 | 56.01 | 177,722 | -0.69(-1.22%) |
Mar 29, 2023 | 57.12 | 57.21 | 55.83 | 56.70 | 242,742 | +0.38(+0.68%) |
Mar 28, 2023 | 56.04 | 56.84 | 55.79 | 56.32 | 273,266 | +0.26(+0.47%) |
Mar 27, 2023 | 55.90 | 56.29 | 55.18 | 56.06 | 180,912 | +0.86(+1.56%) |
Mar 24, 2023 | 53.94 | 55.32 | 53.89 | 55.19 | 266,949 | +0.56(+1.03%) |
Mar 23, 2023 | 55.68 | 56.48 | 54.38 | 54.63 | 273,977 | -0.61(-1.10%) |
Mar 22, 2023 | 57.16 | 57.22 | 55.12 | 55.24 | 449,650 | -1.74(-3.06%) |
Mar 21, 2023 | 57.77 | 58.17 | 56.28 | 56.98 | 314,219 | +0.61(+1.08%) |
Mar 20, 2023 | 56.41 | 57.87 | 56.27 | 56.38 | 241,149 | +0.86(+1.55%) |
Mar 17, 2023 | 56.45 | 56.93 | 55.28 | 55.51 | 806,435 | -1.51(-2.65%) |
Mar 16, 2023 | 55.29 | 58.09 | 54.85 | 57.02 | 282,708 | +1.07(+1.92%) |
Mar 15, 2023 | 55.72 | 56.18 | 54.88 | 55.95 | 432,120 | -1.35(-2.36%) |
Mar 14, 2023 | 58.64 | 58.92 | 56.42 | 57.30 | 353,735 | +0.19(+0.33%) |
Mar 13, 2023 | 57.76 | 58.26 | 56.77 | 57.11 | 313,873 | -1.94(-3.28%) |
Mar 10, 2023 | 61.05 | 61.20 | 58.64 | 59.05 | 221,935 | -1.95(-3.20%) |
Mar 09, 2023 | 60.95 | 61.96 | 60.79 | 61.00 | 302,598 | +0.12(+0.19%) |
Mar 08, 2023 | 60.84 | 60.94 | 59.91 | 60.88 | 352,284 | +0.31(+0.51%) |
Mar 07, 2023 | 62.01 | 62.16 | 60.16 | 60.57 | 340,139 | -1.64(-2.64%) |
Mar 06, 2023 | 63.73 | 64.00 | 60.93 | 62.22 | 417,818 | -1.60(-2.51%) |
Mar 03, 2023 | 63.02 | 64.15 | 62.74 | 63.82 | 261,351 | +1.13(+1.80%) |
Mar 02, 2023 | 62.46 | 63.08 | 61.95 | 62.69 | 205,112 | -0.30(-0.48%) |
Mar 01, 2023 | 62.50 | 63.55 | 62.37 | 62.99 | 343,139 | +0.20(+0.32%) |
Feb 28, 2023 | 64.27 | 64.32 | 62.78 | 62.79 | 716,388 | -1.76(-2.73%) |
Feb 27, 2023 | 65.62 | 65.75 | 64.53 | 64.55 | 197,930 | -0.10(-0.15%) |
Feb 24, 2023 | 64.12 | 64.87 | 63.90 | 64.65 | 400,540 | -0.35(-0.55%) |
Feb 23, 2023 | 65.08 | 65.87 | 63.97 | 65.01 | 455,501 | -1.02(-1.54%) |
Feb 22, 2023 | 62.53 | 67.05 | 62.53 | 66.02 | 569,220 | +3.84(+6.18%) |
Feb 21, 2023 | 65.91 | 66.27 | 62.12 | 62.18 | 535,017 | -5.58(-8.23%) |
Feb 17, 2023 | 68.97 | 68.97 | 66.98 | 67.76 | 268,275 | -1.22(-1.76%) |
Feb 16, 2023 | 68.34 | 69.53 | 67.81 | 68.97 | 230,179 | -0.67(-0.96%) |
Feb 15, 2023 | 68.53 | 70.01 | 67.70 | 69.65 | 211,123 | +0.63(+0.92%) |
Feb 14, 2023 | 69.27 | 69.63 | 67.87 | 69.01 | 299,917 | -0.81(-1.16%) |
Feb 13, 2023 | 68.91 | 70.00 | 68.38 | 69.82 | 143,584 | +1.20(+1.74%) |
Feb 10, 2023 | 68.11 | 68.66 | 67.53 | 68.62 | 234,283 | +0.22(+0.32%) |
Feb 09, 2023 | 70.13 | 70.60 | 68.38 | 68.40 | 225,881 | -0.97(-1.40%) |
Feb 08, 2023 | 70.36 | 70.46 | 68.99 | 69.37 | 166,066 | -1.23(-1.75%) |
Feb 07, 2023 | 69.29 | 70.62 | 68.67 | 70.61 | 198,111 | +0.95(+1.37%) |
Feb 06, 2023 | 70.47 | 70.74 | 68.86 | 69.65 | 187,639 | -1.44(-2.03%) |
Feb 03, 2023 | 70.72 | 72.21 | 70.72 | 71.10 | 247,333 | -0.56(-0.78%) |
Feb 02, 2023 | 70.23 | 72.43 | 70.23 | 71.66 | 268,666 | +1.95(+2.80%) |