Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.12 | 52.82 | 51.39 | 52.61 | 2,514,698 | -0.16(-0.30%) |
Apr 27, 2023 | 52.58 | 53.59 | 51.59 | 52.77 | 3,248,364 | +0.21(+0.40%) |
Apr 26, 2023 | 54.00 | 54.59 | 52.22 | 52.56 | 2,616,401 | -0.17(-0.32%) |
Apr 25, 2023 | 54.52 | 54.62 | 52.63 | 52.73 | 3,982,844 | -2.30(-4.18%) |
Apr 24, 2023 | 56.84 | 57.30 | 54.36 | 55.03 | 5,763,955 | -2.23(-3.89%) |
Apr 21, 2023 | 57.56 | 58.16 | 57.00 | 57.26 | 2,288,578 | -0.12(-0.21%) |
Apr 20, 2023 | 58.02 | 59.21 | 57.23 | 57.38 | 3,077,234 | -1.58(-2.68%) |
Apr 19, 2023 | 59.02 | 59.60 | 58.61 | 58.96 | 2,656,006 | -1.17(-1.95%) |
Apr 18, 2023 | 60.95 | 61.27 | 59.61 | 60.13 | 2,131,843 | -0.10(-0.17%) |
Apr 17, 2023 | 59.55 | 60.44 | 59.02 | 60.23 | 2,897,196 | +0.61(+1.02%) |
Apr 14, 2023 | 59.25 | 60.40 | 58.35 | 59.62 | 2,204,815 | -0.23(-0.38%) |
Apr 13, 2023 | 58.70 | 60.98 | 58.53 | 59.85 | 3,138,105 | +1.72(+2.96%) |
Apr 12, 2023 | 60.58 | 60.94 | 58.07 | 58.13 | 3,323,319 | -0.91(-1.54%) |
Apr 11, 2023 | 58.85 | 60.40 | 58.08 | 59.04 | 2,718,071 | -0.60(-1.01%) |
Apr 10, 2023 | 59.69 | 60.08 | 58.14 | 59.64 | 3,593,938 | -1.12(-1.84%) |
Apr 06, 2023 | 58.84 | 60.88 | 57.88 | 60.76 | 3,592,744 | +1.44(+2.43%) |
Apr 05, 2023 | 63.38 | 63.38 | 58.57 | 59.32 | 7,981,072 | -4.87(-7.59%) |
Apr 04, 2023 | 64.51 | 65.00 | 63.62 | 64.19 | 2,148,495 | -0.06(-0.09%) |
Apr 03, 2023 | 65.35 | 66.00 | 63.38 | 64.25 | 2,582,853 | -2.38(-3.57%) |
Mar 31, 2023 | 63.69 | 66.78 | 63.09 | 66.63 | 3,610,566 | +3.26(+5.14%) |
Mar 30, 2023 | 63.85 | 64.20 | 62.83 | 63.37 | 2,200,119 | +0.45(+0.72%) |
Mar 29, 2023 | 63.12 | 63.72 | 62.20 | 62.92 | 2,705,023 | +0.83(+1.34%) |
Mar 28, 2023 | 61.76 | 62.59 | 61.25 | 62.09 | 1,778,096 | -0.25(-0.40%) |
Mar 27, 2023 | 62.63 | 63.12 | 61.50 | 62.34 | 2,754,747 | +0.86(+1.40%) |
Mar 24, 2023 | 61.70 | 62.35 | 60.19 | 61.48 | 2,788,021 | -0.90(-1.44%) |
Mar 23, 2023 | 63.26 | 64.49 | 61.47 | 62.38 | 4,160,801 | -0.31(-0.49%) |
Mar 22, 2023 | 65.42 | 65.84 | 62.61 | 62.69 | 3,493,688 | -2.89(-4.41%) |
Mar 21, 2023 | 63.24 | 65.83 | 62.89 | 65.58 | 3,401,811 | +3.00(+4.79%) |
Mar 20, 2023 | 62.01 | 63.30 | 61.38 | 62.58 | 2,781,968 | -0.28(-0.45%) |
Mar 17, 2023 | 63.44 | 64.14 | 62.09 | 62.86 | 3,696,194 | -1.32(-2.06%) |
Mar 16, 2023 | 63.54 | 64.95 | 62.42 | 64.18 | 3,617,797 | +0.78(+1.23%) |
Mar 15, 2023 | 61.89 | 63.63 | 61.30 | 63.40 | 3,692,244 | +0.41(+0.65%) |
Mar 14, 2023 | 64.61 | 65.09 | 62.21 | 62.99 | 5,277,720 | -0.22(-0.35%) |
Mar 13, 2023 | 62.75 | 65.68 | 61.90 | 63.21 | 4,871,152 | -1.15(-1.79%) |
Mar 10, 2023 | 67.71 | 68.77 | 63.33 | 64.36 | 6,387,163 | -4.54(-6.59%) |
Mar 09, 2023 | 72.07 | 74.10 | 68.70 | 68.90 | 4,016,236 | -3.22(-4.46%) |
Mar 08, 2023 | 73.20 | 74.01 | 71.58 | 72.12 | 2,913,178 | -1.58(-2.14%) |
Mar 07, 2023 | 74.16 | 76.21 | 73.45 | 73.70 | 3,292,546 | -0.18(-0.24%) |
Mar 06, 2023 | 74.08 | 75.81 | 73.43 | 73.88 | 4,229,855 | +0.00(+0.00%) |
Mar 03, 2023 | 71.53 | 75.25 | 71.50 | 73.88 | 5,811,705 | +2.24(+3.13%) |
Mar 02, 2023 | 65.00 | 72.07 | 64.76 | 71.64 | 9,306,737 | +5.90(+8.97%) |
Mar 01, 2023 | 66.87 | 67.85 | 65.58 | 65.74 | 3,436,106 | -1.47(-2.19%) |
Feb 28, 2023 | 66.51 | 69.25 | 65.92 | 67.21 | 11,488,464 | +3.44(+5.39%) |
Feb 27, 2023 | 64.45 | 65.25 | 63.39 | 63.77 | 3,886,565 | -0.33(-0.51%) |
Feb 24, 2023 | 63.38 | 64.28 | 61.90 | 64.10 | 4,342,346 | -0.79(-1.22%) |
Feb 23, 2023 | 67.25 | 67.41 | 63.42 | 64.89 | 5,250,802 | -1.04(-1.58%) |
Feb 22, 2023 | 67.30 | 68.56 | 65.16 | 65.93 | 4,345,677 | -0.56(-0.84%) |
Feb 21, 2023 | 68.67 | 70.43 | 66.05 | 66.49 | 6,031,501 | -4.18(-5.91%) |
Feb 17, 2023 | 74.95 | 74.95 | 69.80 | 70.67 | 9,330,710 | -4.78(-6.34%) |
Feb 16, 2023 | 73.46 | 79.70 | 72.69 | 75.45 | 22,065,444 | +9.40(+14.23%) |
Feb 15, 2023 | 62.52 | 66.19 | 61.79 | 66.05 | 10,678,014 | +3.95(+6.36%) |
Feb 14, 2023 | 60.52 | 63.28 | 59.86 | 62.10 | 6,546,244 | +0.78(+1.27%) |
Feb 13, 2023 | 64.18 | 64.30 | 60.21 | 61.32 | 9,209,077 | +1.25(+2.08%) |
Feb 10, 2023 | 59.97 | 61.10 | 59.17 | 60.07 | 3,411,701 | -1.24(-2.02%) |
Feb 09, 2023 | 63.00 | 64.55 | 61.00 | 61.31 | 3,459,344 | -1.14(-1.83%) |
Feb 08, 2023 | 63.10 | 64.09 | 62.37 | 62.45 | 2,692,206 | -1.09(-1.72%) |
Feb 07, 2023 | 61.39 | 63.79 | 60.26 | 63.54 | 3,377,268 | +2.00(+3.25%) |
Feb 06, 2023 | 61.20 | 62.69 | 60.84 | 61.54 | 2,758,461 | -0.96(-1.54%) |
Feb 03, 2023 | 62.58 | 64.97 | 61.65 | 62.50 | 3,085,207 | -2.95(-4.51%) |
Feb 02, 2023 | 65.25 | 67.18 | 64.15 | 65.45 | 5,643,845 | +3.16(+5.07%) |