Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.45 | 60.89 | 59.22 | 60.60 | 3,822,442 | +1.38(+2.33%) |
Apr 27, 2023 | 58.06 | 59.56 | 58.03 | 59.22 | 1,750,656 | +1.49(+2.59%) |
Apr 26, 2023 | 57.73 | 59.33 | 57.60 | 57.73 | 2,014,790 | -0.26(-0.45%) |
Apr 25, 2023 | 58.43 | 58.54 | 57.85 | 57.98 | 1,936,186 | -0.65(-1.11%) |
Apr 24, 2023 | 58.95 | 59.10 | 58.26 | 58.64 | 1,610,398 | -0.10(-0.16%) |
Apr 21, 2023 | 58.80 | 58.96 | 57.84 | 58.73 | 1,912,438 | +0.03(+0.05%) |
Apr 20, 2023 | 59.40 | 59.56 | 58.55 | 58.70 | 1,941,970 | -0.80(-1.34%) |
Apr 19, 2023 | 58.71 | 59.54 | 58.60 | 59.50 | 1,191,521 | +0.64(+1.09%) |
Apr 18, 2023 | 58.59 | 59.22 | 58.44 | 58.86 | 1,271,454 | +0.11(+0.18%) |
Apr 17, 2023 | 57.69 | 58.78 | 57.47 | 58.75 | 1,522,617 | +1.23(+2.13%) |
Apr 14, 2023 | 57.78 | 57.98 | 56.98 | 57.52 | 1,554,196 | +0.00(+0.00%) |
Apr 13, 2023 | 57.32 | 57.80 | 56.78 | 57.52 | 1,438,664 | +0.22(+0.38%) |
Apr 12, 2023 | 58.30 | 58.60 | 57.18 | 57.30 | 1,970,436 | -0.44(-0.76%) |
Apr 11, 2023 | 57.75 | 58.21 | 57.34 | 57.74 | 1,482,390 | +0.16(+0.28%) |
Apr 10, 2023 | 57.27 | 57.61 | 56.85 | 57.58 | 1,526,331 | -0.04(-0.07%) |
Apr 06, 2023 | 57.50 | 57.66 | 56.84 | 57.62 | 1,100,674 | +0.51(+0.89%) |
Apr 05, 2023 | 56.79 | 57.43 | 56.58 | 57.11 | 1,500,909 | +0.21(+0.37%) |
Apr 04, 2023 | 57.36 | 57.36 | 56.05 | 56.90 | 1,541,435 | -0.23(-0.40%) |
Apr 03, 2023 | 57.38 | 58.17 | 56.80 | 57.13 | 1,747,543 | -0.35(-0.62%) |
Mar 31, 2023 | 56.27 | 57.56 | 56.27 | 57.49 | 2,471,128 | +1.41(+2.51%) |
Mar 30, 2023 | 55.75 | 56.25 | 55.68 | 56.08 | 1,382,436 | +0.91(+1.65%) |
Mar 29, 2023 | 54.14 | 55.24 | 54.02 | 55.17 | 1,851,948 | +1.59(+2.97%) |
Mar 28, 2023 | 53.27 | 54.06 | 53.15 | 53.58 | 1,433,672 | -0.25(-0.46%) |
Mar 27, 2023 | 54.06 | 54.50 | 53.75 | 53.83 | 1,748,743 | +0.18(+0.34%) |
Mar 24, 2023 | 52.31 | 53.67 | 52.31 | 53.64 | 2,527,383 | +1.14(+2.18%) |
Mar 23, 2023 | 53.09 | 53.43 | 52.30 | 52.50 | 3,225,713 | -0.47(-0.89%) |
Mar 22, 2023 | 54.15 | 54.33 | 52.83 | 52.97 | 2,164,657 | -1.39(-2.56%) |
Mar 21, 2023 | 55.31 | 55.57 | 54.13 | 54.37 | 2,197,011 | -0.69(-1.26%) |
Mar 20, 2023 | 54.55 | 55.15 | 54.03 | 55.06 | 2,490,023 | +0.55(+1.01%) |
Mar 17, 2023 | 55.76 | 55.76 | 54.43 | 54.51 | 3,281,379 | -1.26(-2.26%) |
Mar 16, 2023 | 56.35 | 56.35 | 55.01 | 55.77 | 1,439,338 | -1.00(-1.77%) |
Mar 15, 2023 | 56.33 | 57.05 | 55.85 | 56.77 | 1,703,699 | +0.05(+0.08%) |
Mar 14, 2023 | 56.86 | 57.38 | 56.32 | 56.72 | 2,503,254 | +0.64(+1.15%) |
Mar 13, 2023 | 55.12 | 56.95 | 55.05 | 56.08 | 2,310,729 | +0.73(+1.32%) |
Mar 10, 2023 | 57.71 | 57.79 | 54.87 | 55.35 | 2,294,006 | -2.26(-3.93%) |
Mar 09, 2023 | 58.71 | 58.99 | 57.40 | 57.61 | 1,600,359 | -1.02(-1.74%) |
Mar 08, 2023 | 57.84 | 59.12 | 57.68 | 58.64 | 1,254,357 | +0.74(+1.28%) |
Mar 07, 2023 | 59.33 | 59.45 | 57.73 | 57.90 | 1,619,970 | -1.46(-2.46%) |
Mar 06, 2023 | 59.62 | 60.00 | 59.15 | 59.35 | 1,330,232 | +0.12(+0.21%) |
Mar 03, 2023 | 58.51 | 59.50 | 58.10 | 59.23 | 1,544,221 | +1.12(+1.92%) |
Mar 02, 2023 | 57.30 | 58.28 | 57.09 | 58.11 | 1,315,464 | +0.43(+0.74%) |
Mar 01, 2023 | 58.68 | 59.02 | 57.00 | 57.69 | 1,953,946 | -1.50(-2.53%) |
Feb 28, 2023 | 59.39 | 60.08 | 59.18 | 59.18 | 2,960,962 | -0.27(-0.46%) |
Feb 27, 2023 | 61.04 | 61.20 | 59.22 | 59.46 | 1,917,859 | -0.81(-1.35%) |
Feb 24, 2023 | 60.43 | 60.95 | 59.89 | 60.27 | 1,442,401 | -0.93(-1.52%) |
Feb 23, 2023 | 61.13 | 61.53 | 60.52 | 61.20 | 1,038,684 | +0.35(+0.58%) |
Feb 22, 2023 | 61.37 | 61.49 | 60.61 | 60.85 | 1,786,678 | -0.10(-0.17%) |
Feb 21, 2023 | 61.66 | 62.07 | 60.64 | 60.95 | 2,052,007 | -1.41(-2.26%) |
Feb 17, 2023 | 62.43 | 62.43 | 61.34 | 62.37 | 5,446,559 | -0.10(-0.17%) |
Feb 16, 2023 | 62.40 | 63.26 | 62.06 | 62.47 | 1,632,625 | -0.57(-0.90%) |
Feb 15, 2023 | 62.41 | 63.10 | 62.25 | 63.04 | 1,541,994 | +0.27(+0.44%) |
Feb 14, 2023 | 62.51 | 63.03 | 61.98 | 62.76 | 1,941,735 | +0.16(+0.26%) |
Feb 13, 2023 | 61.67 | 62.95 | 61.47 | 62.60 | 2,490,506 | +1.24(+2.02%) |
Feb 10, 2023 | 61.57 | 62.11 | 60.33 | 61.36 | 2,793,481 | +0.45(+0.75%) |
Feb 09, 2023 | 61.80 | 62.46 | 60.46 | 60.91 | 2,435,862 | -0.84(-1.36%) |
Feb 08, 2023 | 61.39 | 61.92 | 60.87 | 61.75 | 2,574,083 | +0.46(+0.76%) |
Feb 07, 2023 | 60.12 | 61.75 | 59.79 | 61.29 | 2,455,809 | +0.72(+1.19%) |
Feb 06, 2023 | 60.54 | 60.72 | 60.05 | 60.57 | 2,101,463 | -0.71(-1.16%) |
Feb 03, 2023 | 61.54 | 61.82 | 60.56 | 61.28 | 1,919,757 | -1.53(-2.44%) |
Feb 02, 2023 | 61.26 | 63.47 | 61.21 | 62.81 | 2,465,002 | +2.22(+3.67%) |