Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.73 | 62.23 | 60.64 | 61.89 | 2,147,743 | +1.01(+1.66%) |
Apr 27, 2023 | 60.25 | 61.05 | 59.91 | 60.88 | 1,812,682 | +0.54(+0.90%) |
Apr 26, 2023 | 60.79 | 61.61 | 60.10 | 60.34 | 2,163,473 | -0.77(-1.27%) |
Apr 25, 2023 | 61.99 | 62.02 | 61.08 | 61.11 | 1,750,844 | -1.34(-2.15%) |
Apr 24, 2023 | 61.89 | 62.61 | 61.78 | 62.46 | 2,265,977 | +0.64(+1.04%) |
Apr 21, 2023 | 61.98 | 61.99 | 61.14 | 61.81 | 1,549,397 | +0.23(+0.38%) |
Apr 20, 2023 | 61.02 | 61.60 | 60.65 | 61.58 | 1,755,793 | -0.28(-0.45%) |
Apr 19, 2023 | 61.99 | 61.99 | 61.36 | 61.86 | 1,332,383 | -0.36(-0.58%) |
Apr 18, 2023 | 61.88 | 62.26 | 61.60 | 62.22 | 1,583,874 | +0.31(+0.50%) |
Apr 17, 2023 | 62.57 | 62.91 | 61.61 | 61.91 | 1,511,472 | -0.58(-0.92%) |
Apr 14, 2023 | 62.28 | 62.80 | 62.20 | 62.49 | 1,808,039 | +0.24(+0.39%) |
Apr 13, 2023 | 61.74 | 62.47 | 61.62 | 62.25 | 1,605,188 | +0.48(+0.78%) |
Apr 12, 2023 | 62.20 | 62.39 | 61.59 | 61.77 | 2,080,829 | -0.17(-0.27%) |
Apr 11, 2023 | 61.98 | 62.44 | 61.61 | 61.93 | 1,665,694 | +0.34(+0.54%) |
Apr 10, 2023 | 61.17 | 61.71 | 60.94 | 61.60 | 1,555,736 | +0.35(+0.58%) |
Apr 06, 2023 | 61.66 | 61.84 | 61.05 | 61.24 | 2,179,027 | -0.28(-0.45%) |
Apr 05, 2023 | 60.79 | 61.57 | 60.45 | 61.52 | 2,832,289 | +0.89(+1.46%) |
Apr 04, 2023 | 61.11 | 61.70 | 59.76 | 60.64 | 3,889,919 | -0.02(-0.03%) |
Apr 03, 2023 | 60.81 | 61.61 | 60.26 | 60.66 | 3,464,187 | +1.42(+2.39%) |
Mar 31, 2023 | 58.60 | 59.29 | 58.33 | 59.24 | 2,266,066 | +0.94(+1.62%) |
Mar 30, 2023 | 58.50 | 58.58 | 57.96 | 58.30 | 1,567,659 | +0.48(+0.84%) |
Mar 29, 2023 | 57.61 | 57.93 | 57.39 | 57.81 | 2,328,765 | +0.96(+1.69%) |
Mar 28, 2023 | 56.14 | 57.10 | 56.04 | 56.85 | 1,748,823 | +0.30(+0.53%) |
Mar 27, 2023 | 56.28 | 56.97 | 55.80 | 56.55 | 2,095,919 | +1.10(+1.98%) |
Mar 24, 2023 | 53.65 | 55.53 | 53.27 | 55.45 | 2,362,457 | +0.78(+1.43%) |
Mar 23, 2023 | 56.35 | 56.72 | 54.25 | 54.67 | 3,041,434 | -1.47(-2.62%) |
Mar 22, 2023 | 57.58 | 57.97 | 56.10 | 56.14 | 2,612,775 | -1.54(-2.67%) |
Mar 21, 2023 | 57.53 | 58.15 | 57.15 | 57.68 | 3,332,404 | +1.03(+1.83%) |
Mar 20, 2023 | 55.81 | 57.09 | 55.63 | 56.65 | 2,856,317 | +1.18(+2.13%) |
Mar 17, 2023 | 56.62 | 56.62 | 54.92 | 55.46 | 9,587,543 | -1.43(-2.51%) |
Mar 16, 2023 | 55.80 | 57.05 | 54.23 | 56.89 | 4,625,879 | +0.13(+0.23%) |
Mar 15, 2023 | 58.29 | 58.29 | 55.90 | 56.76 | 5,046,772 | -3.26(-5.44%) |
Mar 14, 2023 | 60.07 | 61.49 | 59.03 | 60.02 | 3,404,422 | +0.69(+1.16%) |
Mar 13, 2023 | 58.88 | 60.60 | 57.59 | 59.33 | 3,696,755 | -0.71(-1.18%) |
Mar 10, 2023 | 61.32 | 61.41 | 59.70 | 60.04 | 2,845,227 | -1.16(-1.89%) |
Mar 09, 2023 | 62.96 | 63.64 | 61.16 | 61.20 | 1,877,122 | -1.35(-2.16%) |
Mar 08, 2023 | 62.87 | 63.28 | 61.87 | 62.55 | 1,914,697 | -0.40(-0.64%) |
Mar 07, 2023 | 63.72 | 63.99 | 62.93 | 62.95 | 2,417,468 | -1.05(-1.65%) |
Mar 06, 2023 | 63.23 | 64.14 | 63.09 | 64.00 | 2,415,845 | +0.75(+1.18%) |
Mar 03, 2023 | 61.94 | 63.56 | 61.79 | 63.26 | 2,480,961 | +1.10(+1.77%) |
Mar 02, 2023 | 61.64 | 62.20 | 61.07 | 62.16 | 2,844,657 | +0.48(+0.77%) |
Mar 01, 2023 | 61.23 | 61.85 | 60.91 | 61.68 | 2,795,651 | +0.66(+1.08%) |
Feb 28, 2023 | 63.52 | 63.80 | 60.81 | 61.02 | 6,424,135 | -2.32(-3.67%) |
Feb 27, 2023 | 63.19 | 63.70 | 62.90 | 63.34 | 2,418,467 | +0.35(+0.56%) |
Feb 24, 2023 | 62.71 | 63.29 | 62.45 | 62.99 | 2,535,749 | -0.39(-0.62%) |
Feb 23, 2023 | 62.85 | 63.51 | 62.21 | 63.38 | 2,025,255 | +1.49(+2.41%) |
Feb 22, 2023 | 61.57 | 62.54 | 61.23 | 61.89 | 2,396,200 | +0.23(+0.38%) |
Feb 21, 2023 | 62.26 | 62.40 | 61.18 | 61.65 | 2,491,651 | -1.05(-1.68%) |
Feb 17, 2023 | 63.63 | 63.90 | 62.68 | 62.71 | 4,092,825 | -1.80(-2.79%) |
Feb 16, 2023 | 64.40 | 65.08 | 64.11 | 64.51 | 1,640,646 | -0.45(-0.69%) |
Feb 15, 2023 | 64.33 | 65.02 | 63.74 | 64.95 | 1,961,037 | -0.09(-0.14%) |
Feb 14, 2023 | 65.06 | 65.90 | 64.55 | 65.05 | 2,107,956 | -0.12(-0.19%) |
Feb 13, 2023 | 64.70 | 65.40 | 64.44 | 65.17 | 1,698,876 | +0.42(+0.65%) |
Feb 10, 2023 | 63.98 | 64.87 | 63.70 | 64.75 | 3,088,432 | +1.38(+2.18%) |
Feb 09, 2023 | 64.40 | 64.58 | 63.14 | 63.37 | 1,993,028 | -0.73(-1.13%) |
Feb 08, 2023 | 64.30 | 64.68 | 63.70 | 64.10 | 1,774,788 | -0.32(-0.49%) |
Feb 07, 2023 | 63.80 | 64.62 | 63.26 | 64.41 | 1,962,857 | +0.83(+1.30%) |
Feb 06, 2023 | 63.71 | 64.07 | 62.85 | 63.58 | 2,095,749 | -0.34(-0.53%) |
Feb 03, 2023 | 64.14 | 64.64 | 63.52 | 63.92 | 2,109,503 | -0.14(-0.22%) |
Feb 02, 2023 | 63.89 | 64.11 | 63.13 | 64.06 | 2,563,519 | +0.44(+0.69%) |