Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.27 | 63.97 | 63.19 | 63.64 | 485,580 | +0.39(+0.62%) |
Apr 27, 2023 | 62.42 | 63.33 | 62.37 | 63.25 | 402,973 | +0.80(+1.28%) |
Apr 26, 2023 | 62.26 | 62.91 | 62.10 | 62.45 | 719,204 | +0.04(+0.06%) |
Apr 25, 2023 | 63.06 | 63.22 | 62.25 | 62.41 | 463,485 | -0.85(-1.34%) |
Apr 24, 2023 | 63.01 | 63.35 | 62.71 | 63.26 | 407,489 | +0.26(+0.41%) |
Apr 21, 2023 | 63.00 | 63.12 | 62.24 | 63.00 | 526,631 | +0.12(+0.19%) |
Apr 20, 2023 | 62.94 | 63.18 | 62.63 | 62.89 | 370,685 | -0.24(-0.37%) |
Apr 19, 2023 | 63.44 | 63.49 | 62.93 | 63.12 | 360,036 | -0.33(-0.51%) |
Apr 18, 2023 | 63.60 | 64.01 | 63.16 | 63.45 | 564,431 | +0.33(+0.52%) |
Apr 17, 2023 | 63.18 | 63.45 | 62.84 | 63.12 | 353,860 | -0.01(-0.02%) |
Apr 14, 2023 | 63.45 | 63.91 | 62.97 | 63.13 | 362,177 | -0.69(-1.08%) |
Apr 13, 2023 | 63.16 | 63.92 | 62.45 | 63.82 | 588,001 | +0.81(+1.28%) |
Apr 12, 2023 | 62.44 | 63.19 | 62.13 | 63.01 | 469,213 | +0.72(+1.15%) |
Apr 11, 2023 | 62.16 | 62.76 | 62.15 | 62.29 | 336,380 | +0.31(+0.49%) |
Apr 10, 2023 | 61.24 | 62.11 | 61.24 | 61.99 | 329,553 | +0.64(+1.04%) |
Apr 06, 2023 | 61.59 | 62.06 | 61.11 | 61.35 | 331,015 | -0.20(-0.32%) |
Apr 05, 2023 | 61.64 | 61.98 | 61.06 | 61.55 | 394,827 | -0.26(-0.41%) |
Apr 04, 2023 | 62.71 | 62.79 | 61.52 | 61.80 | 339,041 | -0.87(-1.38%) |
Apr 03, 2023 | 62.24 | 62.88 | 62.13 | 62.67 | 357,829 | +0.54(+0.87%) |
Mar 31, 2023 | 61.94 | 62.21 | 61.70 | 62.13 | 315,427 | +0.50(+0.82%) |
Mar 30, 2023 | 62.08 | 62.58 | 61.30 | 61.62 | 269,100 | -0.27(-0.43%) |
Mar 29, 2023 | 61.63 | 61.95 | 61.12 | 61.89 | 613,724 | +0.50(+0.82%) |
Mar 28, 2023 | 60.47 | 61.43 | 60.47 | 61.39 | 509,427 | +0.83(+1.37%) |
Mar 27, 2023 | 60.87 | 61.22 | 60.23 | 60.56 | 494,068 | +0.19(+0.31%) |
Mar 24, 2023 | 59.67 | 60.56 | 59.52 | 60.37 | 344,707 | +0.35(+0.59%) |
Mar 23, 2023 | 60.09 | 60.67 | 59.76 | 60.02 | 308,238 | -0.11(-0.18%) |
Mar 22, 2023 | 61.71 | 61.78 | 60.08 | 60.13 | 412,257 | -1.60(-2.59%) |
Mar 21, 2023 | 61.68 | 62.02 | 61.35 | 61.72 | 404,923 | +0.75(+1.23%) |
Mar 20, 2023 | 60.50 | 61.57 | 60.42 | 60.97 | 511,825 | +0.82(+1.36%) |
Mar 17, 2023 | 61.95 | 61.95 | 60.14 | 60.16 | 731,544 | -1.85(-2.99%) |
Mar 16, 2023 | 60.69 | 62.25 | 60.43 | 62.01 | 926,623 | +1.17(+1.93%) |
Mar 15, 2023 | 60.48 | 60.89 | 59.54 | 60.84 | 914,877 | +0.27(+0.44%) |
Mar 14, 2023 | 60.89 | 61.31 | 59.85 | 60.57 | 1,113,037 | +0.06(+0.10%) |
Mar 13, 2023 | 59.52 | 60.87 | 59.42 | 60.51 | 1,058,504 | +0.16(+0.26%) |
Mar 10, 2023 | 62.18 | 62.65 | 60.25 | 60.35 | 902,506 | -1.96(-3.15%) |
Mar 09, 2023 | 62.67 | 63.68 | 62.07 | 62.31 | 1,527,970 | +0.71(+1.15%) |
Mar 08, 2023 | 60.73 | 61.79 | 60.47 | 61.60 | 1,082,833 | +0.97(+1.60%) |
Mar 07, 2023 | 60.72 | 61.37 | 60.61 | 60.63 | 325,480 | -0.06(-0.10%) |
Mar 06, 2023 | 61.97 | 62.20 | 60.39 | 60.69 | 719,450 | -1.31(-2.11%) |
Mar 03, 2023 | 61.44 | 62.12 | 61.15 | 62.00 | 798,565 | +0.68(+1.10%) |
Mar 02, 2023 | 60.91 | 61.80 | 60.91 | 61.32 | 592,302 | +0.12(+0.19%) |
Mar 01, 2023 | 59.90 | 61.33 | 59.74 | 61.20 | 692,525 | +1.20(+2.00%) |
Feb 28, 2023 | 60.60 | 60.89 | 59.98 | 60.00 | 765,833 | -0.58(-0.96%) |
Feb 27, 2023 | 59.96 | 60.82 | 59.80 | 60.58 | 726,642 | +0.78(+1.30%) |
Feb 24, 2023 | 59.89 | 60.45 | 58.50 | 59.81 | 1,126,895 | +1.54(+2.65%) |
Feb 23, 2023 | 58.45 | 59.43 | 57.99 | 58.27 | 417,819 | -0.08(-0.13%) |
Feb 22, 2023 | 58.31 | 59.01 | 58.25 | 58.34 | 385,473 | -0.23(-0.39%) |
Feb 21, 2023 | 59.42 | 59.42 | 58.21 | 58.57 | 375,204 | -0.86(-1.45%) |
Feb 17, 2023 | 59.37 | 59.51 | 58.86 | 59.43 | 464,084 | +0.15(+0.25%) |
Feb 16, 2023 | 58.87 | 60.05 | 58.71 | 59.29 | 371,500 | -0.10(-0.17%) |
Feb 15, 2023 | 58.51 | 59.48 | 58.31 | 59.39 | 309,393 | +0.57(+0.97%) |
Feb 14, 2023 | 58.75 | 59.13 | 58.37 | 58.82 | 491,495 | +0.01(+0.02%) |
Feb 13, 2023 | 58.90 | 59.63 | 58.62 | 58.81 | 392,538 | +0.16(+0.27%) |
Feb 10, 2023 | 58.08 | 58.82 | 57.99 | 58.65 | 227,667 | +0.72(+1.24%) |
Feb 09, 2023 | 58.73 | 58.94 | 57.74 | 57.93 | 366,908 | -0.50(-0.86%) |
Feb 08, 2023 | 59.21 | 59.47 | 58.39 | 58.43 | 308,305 | -1.02(-1.72%) |
Feb 07, 2023 | 58.61 | 59.47 | 58.32 | 59.45 | 473,667 | +0.43(+0.73%) |
Feb 06, 2023 | 59.12 | 59.64 | 58.80 | 59.02 | 658,828 | -0.18(-0.30%) |
Feb 03, 2023 | 59.79 | 60.07 | 59.08 | 59.20 | 265,004 | -0.71(-1.18%) |
Feb 02, 2023 | 59.44 | 60.25 | 58.23 | 59.91 | 1,148,762 | +0.45(+0.76%) |