Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.55 | 68.59 | 62.97 | 66.86 | 1,249,650 | +3.01(+4.72%) |
Apr 27, 2023 | 61.12 | 64.52 | 61.02 | 63.84 | 884,597 | +3.60(+5.97%) |
Apr 26, 2023 | 59.81 | 63.72 | 58.26 | 60.25 | 1,160,727 | +0.68(+1.14%) |
Apr 25, 2023 | 64.81 | 65.11 | 58.60 | 59.57 | 2,129,540 | -8.45(-12.43%) |
Apr 24, 2023 | 68.31 | 71.23 | 67.39 | 68.02 | 788,202 | -0.87(-1.27%) |
Apr 21, 2023 | 71.13 | 71.41 | 67.15 | 68.90 | 1,105,744 | -2.92(-4.06%) |
Apr 20, 2023 | 72.10 | 75.70 | 70.06 | 71.81 | 1,045,683 | -4.08(-5.38%) |
Apr 19, 2023 | 69.96 | 77.25 | 68.51 | 75.89 | 1,520,446 | +7.77(+11.41%) |
Apr 18, 2023 | 72.69 | 72.88 | 66.56 | 68.12 | 996,768 | -4.47(-6.16%) |
Apr 17, 2023 | 66.08 | 72.69 | 63.75 | 72.59 | 1,067,927 | +5.93(+8.89%) |
Apr 14, 2023 | 73.75 | 74.82 | 65.30 | 66.66 | 1,140,504 | -4.08(-5.77%) |
Apr 13, 2023 | 68.70 | 71.91 | 66.18 | 70.74 | 503,691 | +2.72(+4.00%) |
Apr 12, 2023 | 71.71 | 72.49 | 66.76 | 68.02 | 715,613 | -2.14(-3.05%) |
Apr 11, 2023 | 70.26 | 71.62 | 68.60 | 70.16 | 524,190 | +0.58(+0.84%) |
Apr 10, 2023 | 66.95 | 71.62 | 65.88 | 69.58 | 665,356 | +1.07(+1.56%) |
Apr 06, 2023 | 65.49 | 69.67 | 65.49 | 68.51 | 959,723 | +2.82(+4.29%) |
Apr 05, 2023 | 64.72 | 66.86 | 63.16 | 65.69 | 1,278,614 | -2.33(-3.43%) |
Apr 04, 2023 | 74.24 | 74.24 | 64.62 | 68.02 | 1,260,466 | -4.76(-6.54%) |
Apr 03, 2023 | 75.70 | 76.96 | 71.33 | 72.78 | 743,237 | -2.14(-2.85%) |
Mar 31, 2023 | 75.02 | 76.18 | 72.59 | 74.92 | 779,925 | +1.94(+2.66%) |
Mar 30, 2023 | 80.65 | 81.24 | 72.20 | 72.98 | 1,098,986 | -5.25(-6.71%) |
Mar 29, 2023 | 78.03 | 78.71 | 74.53 | 78.22 | 1,140,626 | +2.53(+3.34%) |
Mar 28, 2023 | 75.21 | 77.74 | 72.69 | 75.70 | 1,135,477 | +0.00(+0.00%) |
Mar 27, 2023 | 81.82 | 82.79 | 75.31 | 75.70 | 1,955,777 | +2.33(+3.18%) |
Mar 24, 2023 | 64.62 | 74.34 | 63.16 | 73.37 | 2,020,127 | +5.44(+8.01%) |
Mar 23, 2023 | 76.67 | 77.93 | 66.18 | 67.92 | 2,208,850 | -6.02(-8.15%) |
Mar 22, 2023 | 88.53 | 89.40 | 73.85 | 73.95 | 2,382,188 | -14.77(-16.65%) |
Mar 21, 2023 | 86.48 | 90.95 | 84.10 | 88.72 | 2,241,816 | +12.60(+16.55%) |
Mar 20, 2023 | 81.15 | 86.08 | 75.25 | 76.12 | 2,758,699 | +2.90(+3.96%) |
Mar 17, 2023 | 85.12 | 85.41 | 72.06 | 73.22 | 2,358,952 | -16.15(-18.07%) |
Mar 16, 2023 | 78.93 | 96.53 | 71.87 | 89.37 | 3,495,041 | +8.22(+10.13%) |
Mar 15, 2023 | 72.83 | 91.79 | 72.83 | 81.15 | 2,295,842 | -4.45(-5.20%) |
Mar 14, 2023 | 105.53 | 108.14 | 81.73 | 85.60 | 2,314,163 | +2.80(+3.39%) |
Mar 13, 2023 | 95.76 | 100.79 | 67.34 | 82.80 | 3,299,323 | -46.23(-35.83%) |
Mar 10, 2023 | 134.93 | 147.41 | 110.56 | 129.03 | 1,085,800 | -19.54(-13.15%) |
Mar 09, 2023 | 188.42 | 188.42 | 147.70 | 148.57 | 387,423 | -48.27(-24.52%) |
Mar 08, 2023 | 200.61 | 202.73 | 193.16 | 196.83 | 83,772 | -3.19(-1.60%) |
Mar 07, 2023 | 217.73 | 217.92 | 198.96 | 200.03 | 78,141 | -21.09(-9.54%) |
Mar 06, 2023 | 226.43 | 231.94 | 220.14 | 221.11 | 34,935 | -5.03(-2.22%) |
Mar 03, 2023 | 222.37 | 227.59 | 216.28 | 226.14 | 37,520 | +7.45(+3.41%) |
Mar 02, 2023 | 226.34 | 229.43 | 212.79 | 218.69 | 76,807 | -17.99(-7.60%) |
Mar 01, 2023 | 236.59 | 238.52 | 231.07 | 236.68 | 37,136 | -4.64(-1.92%) |
Feb 28, 2023 | 244.32 | 247.90 | 240.55 | 241.33 | 34,904 | -1.26(-0.52%) |
Feb 27, 2023 | 247.61 | 252.84 | 240.07 | 242.58 | 29,808 | +0.00(+0.00%) |
Feb 24, 2023 | 235.72 | 242.97 | 232.14 | 242.58 | 36,701 | +0.29(+0.12%) |
Feb 23, 2023 | 244.71 | 247.03 | 234.27 | 242.29 | 19,532 | +1.74(+0.72%) |
Feb 22, 2023 | 243.75 | 245.87 | 235.38 | 240.55 | 21,065 | -3.19(-1.31%) |
Feb 21, 2023 | 254.68 | 254.68 | 240.50 | 243.75 | 44,397 | -18.47(-7.05%) |
Feb 17, 2023 | 258.06 | 262.80 | 252.93 | 262.22 | 18,288 | +3.77(+1.46%) |
Feb 16, 2023 | 262.99 | 267.54 | 257.96 | 258.45 | 27,846 | -14.31(-5.25%) |
Feb 15, 2023 | 258.83 | 274.12 | 256.95 | 272.76 | 24,944 | +8.61(+3.26%) |
Feb 14, 2023 | 265.22 | 270.15 | 254.09 | 264.15 | 16,282 | -2.32(-0.87%) |
Feb 13, 2023 | 259.41 | 266.67 | 256.42 | 266.48 | 18,568 | +6.19(+2.38%) |
Feb 10, 2023 | 258.74 | 261.79 | 256.03 | 260.29 | 30,398 | -2.32(-0.88%) |
Feb 09, 2023 | 279.92 | 280.50 | 260.38 | 262.61 | 31,778 | -11.51(-4.20%) |
Feb 08, 2023 | 277.69 | 282.63 | 272.63 | 274.12 | 31,496 | -9.09(-3.21%) |
Feb 07, 2023 | 270.83 | 286.18 | 268.02 | 283.21 | 29,942 | +7.93(+2.88%) |
Feb 06, 2023 | 277.60 | 281.47 | 269.04 | 275.28 | 29,019 | -8.51(-3.00%) |
Feb 03, 2023 | 274.60 | 291.24 | 272.38 | 283.79 | 39,790 | +0.00(+0.00%) |
Feb 02, 2023 | 269.86 | 285.24 | 267.06 | 283.79 | 63,056 | +21.76(+8.31%) |