Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.74 | 61.18 | 60.72 | 61.15 | 1,118,612 | +0.12(+0.19%) |
Apr 27, 2023 | 60.57 | 61.05 | 60.48 | 61.04 | 724,941 | +0.78(+1.30%) |
Apr 26, 2023 | 60.63 | 60.66 | 60.19 | 60.25 | 2,645,887 | +0.05(+0.08%) |
Apr 25, 2023 | 60.74 | 60.75 | 60.19 | 60.20 | 1,685,096 | -1.00(-1.63%) |
Apr 24, 2023 | 61.07 | 61.20 | 61.01 | 61.20 | 1,583,917 | +0.10(+0.16%) |
Apr 21, 2023 | 60.98 | 61.13 | 60.68 | 61.10 | 848,879 | +0.02(+0.03%) |
Apr 20, 2023 | 61.01 | 61.27 | 60.92 | 61.08 | 932,528 | -0.02(-0.03%) |
Apr 19, 2023 | 61.04 | 61.19 | 61.00 | 61.10 | 1,237,340 | -0.36(-0.58%) |
Apr 18, 2023 | 61.52 | 61.58 | 61.31 | 61.46 | 1,415,399 | +0.16(+0.27%) |
Apr 17, 2023 | 61.23 | 61.30 | 60.98 | 61.30 | 1,290,503 | +0.03(+0.05%) |
Apr 14, 2023 | 61.44 | 61.62 | 61.01 | 61.27 | 1,176,614 | -0.25(-0.41%) |
Apr 13, 2023 | 61.19 | 61.57 | 61.18 | 61.52 | 6,858,667 | +0.88(+1.45%) |
Apr 12, 2023 | 60.99 | 61.01 | 60.53 | 60.64 | 1,350,063 | +0.14(+0.22%) |
Apr 11, 2023 | 60.48 | 60.61 | 60.40 | 60.50 | 1,615,038 | +0.29(+0.48%) |
Apr 10, 2023 | 59.83 | 60.21 | 59.78 | 60.21 | 1,144,407 | +0.02(+0.03%) |
Apr 06, 2023 | 59.87 | 60.33 | 59.81 | 60.19 | 908,232 | +0.24(+0.40%) |
Apr 05, 2023 | 60.14 | 60.24 | 59.77 | 59.95 | 1,545,834 | -0.48(-0.80%) |
Apr 04, 2023 | 60.43 | 60.60 | 60.23 | 60.43 | 1,887,673 | -0.02(-0.03%) |
Apr 03, 2023 | 60.14 | 60.45 | 60.06 | 60.45 | 1,825,770 | +0.46(+0.76%) |
Mar 31, 2023 | 59.96 | 60.12 | 59.87 | 60.00 | 2,159,203 | +0.17(+0.29%) |
Mar 30, 2023 | 59.77 | 59.86 | 59.66 | 59.82 | 2,013,461 | +0.68(+1.15%) |
Mar 29, 2023 | 59.02 | 59.20 | 58.93 | 59.15 | 1,123,211 | +0.57(+0.98%) |
Mar 28, 2023 | 58.43 | 58.66 | 58.39 | 58.58 | 1,002,869 | +0.21(+0.36%) |
Mar 27, 2023 | 58.21 | 58.40 | 58.03 | 58.36 | 1,563,633 | +0.32(+0.55%) |
Mar 24, 2023 | 57.75 | 58.05 | 57.50 | 58.04 | 1,648,685 | -0.15(-0.25%) |
Mar 23, 2023 | 58.65 | 58.99 | 57.93 | 58.19 | 1,217,857 | +0.20(+0.35%) |
Mar 22, 2023 | 58.27 | 58.96 | 57.97 | 57.98 | 1,295,722 | -0.15(-0.25%) |
Mar 21, 2023 | 58.06 | 58.21 | 57.80 | 58.13 | 1,372,775 | +0.71(+1.23%) |
Mar 20, 2023 | 57.15 | 57.52 | 57.01 | 57.42 | 1,719,045 | +0.68(+1.19%) |
Mar 17, 2023 | 56.97 | 57.03 | 56.53 | 56.74 | 2,160,189 | -0.57(-1.00%) |
Mar 16, 2023 | 56.23 | 57.32 | 56.17 | 57.32 | 2,322,346 | +0.82(+1.46%) |
Mar 15, 2023 | 56.17 | 56.53 | 55.81 | 56.49 | 2,579,320 | -1.51(-2.60%) |
Mar 14, 2023 | 57.85 | 58.06 | 57.61 | 58.00 | 2,047,993 | +0.50(+0.88%) |
Mar 13, 2023 | 57.26 | 57.94 | 57.11 | 57.50 | 2,843,732 | -0.24(-0.42%) |
Mar 10, 2023 | 58.30 | 58.47 | 57.68 | 57.74 | 1,888,951 | -0.54(-0.93%) |
Mar 09, 2023 | 58.95 | 59.09 | 58.21 | 58.28 | 1,009,103 | -0.70(-1.18%) |
Mar 08, 2023 | 58.84 | 59.17 | 58.73 | 58.98 | 1,230,844 | +0.26(+0.45%) |
Mar 07, 2023 | 59.60 | 59.60 | 58.63 | 58.72 | 3,050,638 | -1.01(-1.69%) |
Mar 06, 2023 | 59.78 | 59.98 | 59.65 | 59.73 | 1,835,679 | -0.14(-0.23%) |
Mar 03, 2023 | 59.39 | 59.92 | 59.25 | 59.86 | 1,065,121 | +0.75(+1.26%) |
Mar 02, 2023 | 58.62 | 59.19 | 58.57 | 59.12 | 978,218 | +0.13(+0.21%) |
Mar 01, 2023 | 59.08 | 59.18 | 58.77 | 58.99 | 1,845,976 | +0.61(+1.05%) |
Feb 28, 2023 | 58.62 | 58.77 | 58.38 | 58.38 | 1,095,157 | -0.41(-0.69%) |
Feb 27, 2023 | 58.73 | 58.93 | 58.63 | 58.79 | 1,879,554 | +0.59(+1.02%) |
Feb 24, 2023 | 58.18 | 58.36 | 57.96 | 58.20 | 1,320,379 | -1.02(-1.72%) |
Feb 23, 2023 | 59.32 | 59.38 | 58.73 | 59.21 | 1,139,753 | +0.33(+0.56%) |
Feb 22, 2023 | 59.10 | 59.20 | 58.76 | 58.89 | 956,837 | -0.33(-0.56%) |
Feb 21, 2023 | 59.56 | 59.69 | 59.18 | 59.21 | 4,149,955 | -0.72(-1.20%) |
Feb 17, 2023 | 59.66 | 59.99 | 59.50 | 59.93 | 1,509,745 | -0.08(-0.13%) |
Feb 16, 2023 | 59.81 | 60.38 | 59.73 | 60.01 | 3,935,791 | -0.26(-0.43%) |
Feb 15, 2023 | 59.80 | 60.27 | 59.75 | 60.27 | 875,789 | -0.30(-0.50%) |
Feb 14, 2023 | 60.22 | 60.86 | 60.06 | 60.57 | 972,878 | +0.02(+0.03%) |
Feb 13, 2023 | 60.12 | 60.59 | 60.03 | 60.55 | 1,172,918 | +0.55(+0.92%) |
Feb 10, 2023 | 60.11 | 60.12 | 59.79 | 60.00 | 916,712 | -0.30(-0.50%) |
Feb 09, 2023 | 61.05 | 61.08 | 60.18 | 60.30 | 912,533 | +0.08(+0.13%) |
Feb 08, 2023 | 60.50 | 60.54 | 60.08 | 60.22 | 1,013,108 | -0.26(-0.43%) |
Feb 07, 2023 | 59.91 | 60.58 | 59.68 | 60.48 | 2,263,681 | +0.41(+0.68%) |
Feb 06, 2023 | 60.05 | 60.15 | 59.72 | 60.08 | 1,368,671 | -0.62(-1.02%) |
Feb 03, 2023 | 60.76 | 61.25 | 60.59 | 60.70 | 1,500,300 | -0.78(-1.28%) |
Feb 02, 2023 | 61.82 | 61.82 | 61.15 | 61.48 | 1,410,483 | -0.08(-0.13%) |