Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.62 | 63.66 | 62.27 | 63.10 | 1,485,070 | -0.41(-0.64%) |
Apr 27, 2023 | 63.88 | 63.88 | 62.22 | 63.51 | 1,635,544 | -1.28(-1.98%) |
Apr 26, 2023 | 65.86 | 66.21 | 64.48 | 64.79 | 833,023 | -0.65(-0.99%) |
Apr 25, 2023 | 67.17 | 67.50 | 65.27 | 65.44 | 996,122 | -2.37(-3.50%) |
Apr 24, 2023 | 66.14 | 68.26 | 65.98 | 67.81 | 1,241,341 | +1.60(+2.42%) |
Apr 21, 2023 | 67.05 | 67.29 | 66.13 | 66.21 | 1,044,145 | -1.08(-1.61%) |
Apr 20, 2023 | 66.87 | 68.15 | 66.87 | 67.29 | 994,086 | +0.09(+0.13%) |
Apr 19, 2023 | 66.55 | 67.54 | 65.77 | 67.20 | 989,482 | +0.63(+0.94%) |
Apr 18, 2023 | 64.99 | 66.98 | 64.93 | 66.58 | 1,241,561 | +2.25(+3.51%) |
Apr 17, 2023 | 66.81 | 67.49 | 64.19 | 64.32 | 1,530,858 | -2.32(-3.49%) |
Apr 14, 2023 | 67.43 | 68.34 | 66.56 | 66.65 | 1,233,306 | -0.58(-0.86%) |
Apr 13, 2023 | 67.55 | 67.93 | 65.64 | 67.22 | 1,531,687 | -0.25(-0.37%) |
Apr 12, 2023 | 66.09 | 68.56 | 65.96 | 67.47 | 2,516,491 | +1.98(+3.02%) |
Apr 11, 2023 | 64.65 | 66.07 | 64.57 | 65.49 | 1,617,989 | +1.45(+2.26%) |
Apr 10, 2023 | 62.58 | 64.52 | 62.54 | 64.04 | 1,376,880 | +1.41(+2.25%) |
Apr 06, 2023 | 62.72 | 63.05 | 61.34 | 62.63 | 1,222,394 | -0.27(-0.43%) |
Apr 05, 2023 | 61.74 | 63.15 | 61.22 | 62.90 | 1,757,016 | +0.74(+1.18%) |
Apr 04, 2023 | 66.09 | 66.63 | 61.06 | 62.17 | 3,050,948 | -3.82(-5.80%) |
Apr 03, 2023 | 65.14 | 67.18 | 64.92 | 65.99 | 1,894,738 | +1.17(+1.81%) |
Mar 31, 2023 | 62.98 | 64.89 | 62.82 | 64.82 | 1,657,565 | +2.38(+3.82%) |
Mar 30, 2023 | 63.34 | 63.46 | 62.20 | 62.44 | 769,727 | -0.17(-0.27%) |
Mar 29, 2023 | 63.77 | 63.94 | 61.86 | 62.60 | 1,368,117 | -0.85(-1.35%) |
Mar 28, 2023 | 63.16 | 64.25 | 62.99 | 63.46 | 923,230 | +0.09(+0.14%) |
Mar 27, 2023 | 64.71 | 64.90 | 62.86 | 63.37 | 1,228,413 | -1.15(-1.79%) |
Mar 24, 2023 | 63.03 | 64.65 | 62.11 | 64.52 | 1,120,933 | +0.97(+1.53%) |
Mar 23, 2023 | 63.54 | 64.23 | 61.97 | 63.55 | 1,414,940 | +0.34(+0.53%) |
Mar 22, 2023 | 64.90 | 65.03 | 63.18 | 63.21 | 1,166,823 | -0.94(-1.47%) |
Mar 21, 2023 | 64.49 | 65.25 | 63.60 | 64.15 | 1,426,622 | +0.80(+1.27%) |
Mar 20, 2023 | 63.28 | 65.45 | 62.79 | 63.35 | 1,822,640 | +0.55(+0.87%) |
Mar 17, 2023 | 63.67 | 64.58 | 62.28 | 62.80 | 4,680,904 | -1.63(-2.53%) |
Mar 16, 2023 | 61.77 | 67.16 | 60.30 | 64.43 | 4,987,633 | +5.00(+8.41%) |
Mar 15, 2023 | 57.93 | 59.74 | 57.62 | 59.43 | 2,080,847 | -0.06(-0.10%) |
Mar 14, 2023 | 59.49 | 60.94 | 58.71 | 59.49 | 1,366,848 | +1.51(+2.60%) |
Mar 13, 2023 | 58.03 | 59.44 | 57.50 | 57.98 | 1,586,370 | -1.41(-2.37%) |
Mar 10, 2023 | 60.07 | 60.87 | 58.80 | 59.39 | 1,528,079 | -1.13(-1.87%) |
Mar 09, 2023 | 60.29 | 61.52 | 60.23 | 60.52 | 1,429,644 | +0.13(+0.21%) |
Mar 08, 2023 | 60.38 | 60.56 | 59.45 | 60.39 | 883,280 | +0.37(+0.61%) |
Mar 07, 2023 | 59.31 | 61.71 | 59.11 | 60.03 | 1,830,641 | +1.48(+2.52%) |
Mar 06, 2023 | 59.93 | 60.71 | 58.22 | 58.55 | 1,778,724 | -1.40(-2.33%) |
Mar 03, 2023 | 59.92 | 60.82 | 59.18 | 59.95 | 1,179,594 | +1.16(+1.97%) |
Mar 02, 2023 | 58.79 | 59.25 | 58.19 | 58.79 | 723,256 | -0.07(-0.12%) |
Mar 01, 2023 | 58.44 | 59.10 | 57.84 | 58.86 | 936,287 | +0.18(+0.30%) |
Feb 28, 2023 | 58.98 | 59.64 | 58.63 | 58.68 | 844,721 | -0.16(-0.27%) |
Feb 27, 2023 | 59.68 | 60.38 | 58.32 | 58.84 | 689,608 | -0.24(-0.40%) |
Feb 24, 2023 | 58.13 | 59.42 | 57.67 | 59.07 | 926,714 | -0.04(-0.07%) |
Feb 23, 2023 | 58.99 | 60.27 | 57.91 | 59.11 | 687,593 | -0.23(-0.38%) |
Feb 22, 2023 | 58.87 | 60.13 | 58.62 | 59.34 | 1,093,473 | +0.80(+1.37%) |
Feb 21, 2023 | 61.05 | 61.24 | 58.45 | 58.54 | 1,252,359 | -3.62(-5.82%) |
Feb 17, 2023 | 60.71 | 62.36 | 59.97 | 62.16 | 1,492,201 | +1.68(+2.77%) |
Feb 16, 2023 | 60.05 | 61.34 | 59.12 | 60.48 | 1,146,937 | +0.96(+1.62%) |
Feb 15, 2023 | 57.25 | 59.71 | 57.16 | 59.52 | 962,829 | +1.81(+3.13%) |
Feb 14, 2023 | 57.54 | 58.13 | 56.72 | 57.72 | 767,174 | -0.25(-0.43%) |
Feb 13, 2023 | 57.44 | 58.02 | 55.96 | 57.96 | 920,580 | +1.04(+1.83%) |
Feb 10, 2023 | 56.69 | 57.01 | 55.59 | 56.92 | 825,067 | -0.13(-0.23%) |
Feb 09, 2023 | 59.52 | 59.52 | 56.95 | 57.05 | 848,991 | -1.26(-2.16%) |
Feb 08, 2023 | 58.73 | 59.23 | 57.86 | 58.31 | 968,614 | -1.33(-2.23%) |
Feb 07, 2023 | 60.58 | 60.58 | 58.17 | 59.64 | 1,457,290 | -1.12(-1.84%) |
Feb 06, 2023 | 61.50 | 62.47 | 60.06 | 60.76 | 1,234,601 | -1.25(-2.02%) |
Feb 03, 2023 | 61.52 | 63.38 | 61.33 | 62.01 | 1,243,967 | +0.31(+0.50%) |
Feb 02, 2023 | 59.32 | 63.03 | 59.32 | 61.70 | 2,171,858 | +2.79(+4.73%) |