Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.07 | 62.37 | 60.82 | 62.07 | 2,311,208 | +0.69(+1.12%) |
Apr 27, 2023 | 60.67 | 61.48 | 59.84 | 61.38 | 1,101,343 | +1.28(+2.13%) |
Apr 26, 2023 | 60.23 | 60.77 | 59.79 | 60.10 | 1,534,987 | -0.24(-0.41%) |
Apr 25, 2023 | 61.39 | 61.60 | 60.30 | 60.34 | 1,942,216 | -1.64(-2.64%) |
Apr 24, 2023 | 62.18 | 62.36 | 61.36 | 61.98 | 1,670,360 | -0.23(-0.38%) |
Apr 21, 2023 | 62.78 | 62.88 | 61.96 | 62.21 | 1,936,653 | -0.73(-1.17%) |
Apr 20, 2023 | 63.30 | 63.95 | 62.67 | 62.95 | 2,043,750 | -1.48(-2.29%) |
Apr 19, 2023 | 63.57 | 64.69 | 63.30 | 64.43 | 1,385,183 | +0.45(+0.70%) |
Apr 18, 2023 | 64.34 | 64.69 | 63.59 | 63.98 | 3,235,523 | +0.09(+0.14%) |
Apr 17, 2023 | 63.37 | 64.01 | 62.92 | 63.89 | 2,026,995 | +0.23(+0.37%) |
Apr 14, 2023 | 64.02 | 64.09 | 62.71 | 63.65 | 1,653,458 | +0.21(+0.32%) |
Apr 13, 2023 | 61.82 | 63.58 | 61.67 | 63.45 | 1,925,056 | +2.17(+3.55%) |
Apr 12, 2023 | 62.24 | 62.54 | 61.06 | 61.27 | 1,403,316 | -0.54(-0.87%) |
Apr 11, 2023 | 60.90 | 62.29 | 60.47 | 61.81 | 1,738,442 | +1.25(+2.07%) |
Apr 10, 2023 | 59.44 | 60.63 | 59.11 | 60.56 | 1,562,678 | +0.96(+1.61%) |
Apr 06, 2023 | 59.84 | 60.34 | 59.36 | 59.60 | 1,447,400 | -0.52(-0.86%) |
Apr 05, 2023 | 60.19 | 60.86 | 58.82 | 60.12 | 2,789,928 | -0.72(-1.19%) |
Apr 04, 2023 | 61.31 | 61.85 | 59.83 | 60.84 | 2,622,507 | -0.25(-0.42%) |
Apr 03, 2023 | 61.77 | 61.96 | 60.38 | 61.10 | 1,836,984 | -0.74(-1.20%) |
Mar 31, 2023 | 60.78 | 62.01 | 60.57 | 61.84 | 2,465,897 | +1.67(+2.78%) |
Mar 30, 2023 | 60.15 | 60.45 | 59.44 | 60.17 | 2,614,371 | +0.77(+1.30%) |
Mar 29, 2023 | 58.78 | 59.43 | 58.22 | 59.39 | 2,930,833 | +1.53(+2.64%) |
Mar 28, 2023 | 57.69 | 58.17 | 57.20 | 57.87 | 1,296,197 | +0.15(+0.25%) |
Mar 27, 2023 | 56.84 | 58.23 | 56.11 | 57.72 | 2,532,032 | +1.38(+2.45%) |
Mar 24, 2023 | 55.41 | 56.36 | 54.01 | 56.34 | 3,461,775 | -0.16(-0.28%) |
Mar 23, 2023 | 57.88 | 58.81 | 56.07 | 56.50 | 3,698,616 | -1.20(-2.09%) |
Mar 22, 2023 | 59.29 | 60.39 | 57.54 | 57.70 | 3,304,214 | -1.74(-2.93%) |
Mar 21, 2023 | 58.20 | 60.47 | 57.71 | 59.44 | 5,183,198 | +3.82(+6.86%) |
Mar 20, 2023 | 56.23 | 56.71 | 54.71 | 55.62 | 4,573,035 | +0.27(+0.50%) |
Mar 17, 2023 | 56.58 | 56.99 | 54.37 | 55.35 | 6,299,197 | -2.17(-3.78%) |
Mar 16, 2023 | 55.59 | 58.50 | 54.88 | 57.52 | 5,941,845 | +1.12(+1.98%) |
Mar 15, 2023 | 56.30 | 56.92 | 55.28 | 56.41 | 8,767,998 | -2.11(-3.60%) |
Mar 14, 2023 | 58.42 | 59.83 | 57.29 | 58.51 | 10,218,244 | +1.26(+2.21%) |
Mar 13, 2023 | 58.51 | 59.19 | 54.99 | 57.25 | 11,488,893 | -1.78(-3.02%) |
Mar 10, 2023 | 65.60 | 65.86 | 58.49 | 59.03 | 11,641,179 | -6.93(-10.51%) |
Mar 09, 2023 | 69.62 | 70.05 | 65.87 | 65.96 | 2,070,269 | -3.78(-5.42%) |
Mar 08, 2023 | 69.68 | 70.21 | 69.33 | 69.74 | 1,663,340 | +0.03(+0.04%) |
Mar 07, 2023 | 70.55 | 71.17 | 69.53 | 69.71 | 1,584,340 | -1.31(-1.85%) |
Mar 06, 2023 | 71.64 | 72.23 | 70.63 | 71.03 | 1,994,687 | -0.56(-0.78%) |
Mar 03, 2023 | 71.14 | 71.73 | 70.94 | 71.58 | 2,252,321 | +0.71(+1.01%) |
Mar 02, 2023 | 69.40 | 71.08 | 68.29 | 70.87 | 1,984,977 | +0.43(+0.61%) |
Mar 01, 2023 | 69.05 | 71.06 | 68.77 | 70.44 | 2,466,135 | +1.02(+1.47%) |
Feb 28, 2023 | 69.37 | 70.01 | 69.01 | 69.42 | 2,220,162 | +0.47(+0.68%) |
Feb 27, 2023 | 70.12 | 71.09 | 68.47 | 68.95 | 2,043,856 | -0.44(-0.63%) |
Feb 24, 2023 | 68.59 | 69.51 | 68.30 | 69.39 | 2,202,407 | -0.33(-0.48%) |
Feb 23, 2023 | 69.58 | 70.72 | 69.32 | 69.72 | 2,238,294 | +0.92(+1.34%) |
Feb 22, 2023 | 68.05 | 69.36 | 67.62 | 68.80 | 2,148,504 | +0.90(+1.33%) |
Feb 21, 2023 | 68.89 | 69.16 | 67.65 | 67.90 | 2,573,369 | -2.05(-2.93%) |
Feb 17, 2023 | 69.40 | 70.72 | 69.32 | 69.95 | 2,625,280 | -0.24(-0.35%) |
Feb 16, 2023 | 69.16 | 70.99 | 68.85 | 70.19 | 1,733,518 | -0.33(-0.47%) |
Feb 15, 2023 | 68.70 | 70.54 | 68.28 | 70.53 | 2,176,438 | +0.75(+1.07%) |
Feb 14, 2023 | 69.13 | 71.21 | 68.88 | 69.78 | 3,524,045 | +0.57(+0.83%) |
Feb 13, 2023 | 68.64 | 69.59 | 68.29 | 69.20 | 3,538,343 | +0.40(+0.58%) |
Feb 10, 2023 | 65.98 | 69.37 | 65.98 | 68.80 | 2,955,035 | +2.20(+3.30%) |
Feb 09, 2023 | 68.16 | 69.56 | 65.95 | 66.60 | 6,875,294 | -5.35(-7.43%) |
Feb 08, 2023 | 70.38 | 72.67 | 70.38 | 71.95 | 2,364,870 | +0.53(+0.74%) |
Feb 07, 2023 | 69.94 | 71.77 | 69.57 | 71.42 | 2,139,355 | +1.18(+1.68%) |
Feb 06, 2023 | 70.01 | 70.36 | 69.32 | 70.24 | 2,125,060 | -1.23(-1.72%) |
Feb 03, 2023 | 69.57 | 72.38 | 69.34 | 71.47 | 2,315,544 | +1.22(+1.73%) |
Feb 02, 2023 | 71.70 | 72.17 | 69.07 | 70.25 | 3,252,028 | -0.36(-0.51%) |