Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.77 | 59.13 | 58.72 | 59.13 | 3,270,374 | +0.14(+0.23%) |
Apr 27, 2023 | 58.28 | 59.08 | 58.28 | 58.99 | 2,012,691 | +0.75(+1.29%) |
Apr 26, 2023 | 58.36 | 58.53 | 58.09 | 58.24 | 1,854,239 | +0.32(+0.56%) |
Apr 25, 2023 | 58.38 | 58.42 | 57.90 | 57.92 | 2,621,224 | -1.69(-2.83%) |
Apr 24, 2023 | 59.61 | 59.71 | 59.39 | 59.60 | 2,036,627 | -0.39(-0.65%) |
Apr 21, 2023 | 60.11 | 60.12 | 59.64 | 59.99 | 3,340,495 | -0.58(-0.97%) |
Apr 20, 2023 | 60.79 | 61.04 | 60.48 | 60.58 | 3,245,557 | -0.19(-0.32%) |
Apr 19, 2023 | 60.63 | 60.86 | 60.54 | 60.77 | 1,860,777 | -0.59(-0.97%) |
Apr 18, 2023 | 61.49 | 61.55 | 61.18 | 61.37 | 1,983,062 | +0.14(+0.22%) |
Apr 17, 2023 | 61.24 | 61.33 | 60.97 | 61.23 | 2,515,326 | -0.51(-0.82%) |
Apr 14, 2023 | 61.91 | 62.15 | 61.39 | 61.74 | 2,628,833 | -0.64(-1.03%) |
Apr 13, 2023 | 62.00 | 62.41 | 61.96 | 62.38 | 3,760,157 | +1.80(+2.98%) |
Apr 12, 2023 | 61.08 | 61.16 | 60.49 | 60.58 | 5,077,960 | +0.14(+0.23%) |
Apr 11, 2023 | 60.56 | 60.60 | 60.35 | 60.44 | 3,189,905 | +0.74(+1.24%) |
Apr 10, 2023 | 59.27 | 59.74 | 59.20 | 59.70 | 3,463,819 | +1.27(+2.17%) |
Apr 06, 2023 | 58.22 | 58.60 | 57.99 | 58.43 | 2,710,745 | -0.64(-1.09%) |
Apr 05, 2023 | 59.49 | 59.59 | 58.94 | 59.08 | 3,253,574 | +0.07(+0.12%) |
Apr 04, 2023 | 59.01 | 59.23 | 58.83 | 59.01 | 2,945,297 | -0.30(-0.51%) |
Apr 03, 2023 | 58.77 | 59.35 | 58.67 | 59.31 | 3,407,319 | -0.35(-0.59%) |
Mar 31, 2023 | 59.52 | 59.96 | 59.34 | 59.66 | 3,656,506 | +0.53(+0.89%) |
Mar 30, 2023 | 59.05 | 59.20 | 58.93 | 59.14 | 2,702,921 | +0.66(+1.13%) |
Mar 29, 2023 | 58.64 | 58.73 | 58.24 | 58.47 | 2,828,363 | -0.03(-0.05%) |
Mar 28, 2023 | 58.38 | 58.58 | 58.31 | 58.50 | 2,381,633 | +0.53(+0.91%) |
Mar 27, 2023 | 57.93 | 58.10 | 57.73 | 57.98 | 2,810,072 | -0.20(-0.34%) |
Mar 24, 2023 | 57.65 | 58.25 | 57.46 | 58.17 | 3,100,732 | -0.76(-1.29%) |
Mar 23, 2023 | 59.18 | 59.71 | 58.56 | 58.93 | 4,820,383 | +0.96(+1.65%) |
Mar 22, 2023 | 58.02 | 59.18 | 57.91 | 57.98 | 5,730,422 | +0.35(+0.61%) |
Mar 21, 2023 | 57.45 | 57.67 | 57.18 | 57.63 | 3,045,397 | +0.31(+0.54%) |
Mar 20, 2023 | 57.01 | 57.34 | 56.95 | 57.31 | 3,535,814 | +0.47(+0.82%) |
Mar 17, 2023 | 57.15 | 57.35 | 56.82 | 56.85 | 4,156,717 | -0.70(-1.22%) |
Mar 16, 2023 | 56.30 | 57.58 | 56.17 | 57.55 | 4,925,814 | +1.71(+3.05%) |
Mar 15, 2023 | 55.47 | 56.02 | 55.34 | 55.84 | 5,990,251 | -0.92(-1.61%) |
Mar 14, 2023 | 56.61 | 56.93 | 56.43 | 56.76 | 6,055,447 | -0.76(-1.32%) |
Mar 13, 2023 | 56.93 | 57.76 | 56.93 | 57.52 | 10,217,009 | +1.22(+2.16%) |
Mar 10, 2023 | 56.84 | 57.28 | 56.25 | 56.30 | 6,174,856 | +0.03(+0.05%) |
Mar 09, 2023 | 57.13 | 57.33 | 56.19 | 56.27 | 4,325,724 | -1.41(-2.45%) |
Mar 08, 2023 | 57.57 | 57.83 | 57.33 | 57.68 | 4,135,034 | +0.16(+0.27%) |
Mar 07, 2023 | 58.78 | 58.79 | 57.51 | 57.53 | 6,611,557 | -1.66(-2.80%) |
Mar 06, 2023 | 59.35 | 59.52 | 59.10 | 59.19 | 5,699,805 | +0.13(+0.21%) |
Mar 03, 2023 | 58.39 | 59.11 | 58.23 | 59.06 | 4,507,882 | +1.21(+2.09%) |
Mar 02, 2023 | 57.36 | 57.89 | 57.28 | 57.85 | 6,897,900 | -0.25(-0.44%) |
Mar 01, 2023 | 58.34 | 58.56 | 57.86 | 58.10 | 7,775,393 | +1.09(+1.91%) |
Feb 28, 2023 | 57.20 | 57.43 | 56.92 | 57.01 | 4,637,614 | -0.21(-0.37%) |
Feb 27, 2023 | 57.29 | 57.51 | 57.14 | 57.23 | 5,730,082 | +0.11(+0.19%) |
Feb 24, 2023 | 57.31 | 57.44 | 56.88 | 57.12 | 6,773,290 | -1.86(-3.16%) |
Feb 23, 2023 | 59.23 | 59.34 | 58.51 | 58.98 | 6,032,498 | +0.97(+1.68%) |
Feb 22, 2023 | 58.26 | 58.43 | 57.85 | 58.01 | 4,972,658 | -0.57(-0.98%) |
Feb 21, 2023 | 59.15 | 59.28 | 58.48 | 58.58 | 2,474,400 | -0.76(-1.28%) |
Feb 17, 2023 | 59.16 | 59.41 | 58.81 | 59.34 | 2,053,179 | -0.55(-0.91%) |
Feb 16, 2023 | 59.55 | 60.29 | 59.50 | 59.89 | 2,823,688 | +0.64(+1.09%) |
Feb 15, 2023 | 59.06 | 59.29 | 58.81 | 59.24 | 2,890,653 | -1.76(-2.89%) |
Feb 14, 2023 | 60.82 | 61.43 | 60.51 | 61.01 | 4,387,829 | -0.01(-0.02%) |
Feb 13, 2023 | 60.43 | 61.02 | 60.31 | 61.02 | 3,091,653 | +0.13(+0.21%) |
Feb 10, 2023 | 61.06 | 61.19 | 60.73 | 60.89 | 2,625,507 | -0.23(-0.38%) |
Feb 09, 2023 | 62.07 | 62.16 | 60.95 | 61.12 | 3,314,070 | -0.19(-0.30%) |
Feb 08, 2023 | 61.81 | 61.83 | 61.19 | 61.31 | 2,525,428 | +0.16(+0.26%) |
Feb 07, 2023 | 60.57 | 61.33 | 60.32 | 61.15 | 3,829,022 | +1.13(+1.88%) |
Feb 06, 2023 | 60.21 | 60.48 | 59.84 | 60.02 | 3,810,247 | -1.76(-2.85%) |
Feb 03, 2023 | 62.28 | 62.72 | 61.69 | 61.79 | 3,681,912 | -1.66(-2.61%) |
Feb 02, 2023 | 63.65 | 63.68 | 63.03 | 63.44 | 3,367,410 | -0.01(-0.02%) |