Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.44 | 64.14 | 63.35 | 63.81 | 484,293 | +0.40(+0.62%) |
Apr 27, 2023 | 62.59 | 63.50 | 62.53 | 63.42 | 401,905 | +0.80(+1.28%) |
Apr 26, 2023 | 62.42 | 63.07 | 62.26 | 62.62 | 717,297 | +0.04(+0.06%) |
Apr 25, 2023 | 63.23 | 63.39 | 62.41 | 62.58 | 462,257 | -0.85(-1.34%) |
Apr 24, 2023 | 63.18 | 63.52 | 62.88 | 63.43 | 406,409 | +0.26(+0.41%) |
Apr 21, 2023 | 63.17 | 63.29 | 62.40 | 63.17 | 525,235 | +0.12(+0.19%) |
Apr 20, 2023 | 63.10 | 63.35 | 62.80 | 63.05 | 369,703 | -0.24(-0.37%) |
Apr 19, 2023 | 63.61 | 63.66 | 63.09 | 63.29 | 359,082 | -0.33(-0.51%) |
Apr 18, 2023 | 63.76 | 64.18 | 63.33 | 63.62 | 562,935 | +0.33(+0.52%) |
Apr 17, 2023 | 63.35 | 63.62 | 63.00 | 63.29 | 352,922 | -0.01(-0.02%) |
Apr 14, 2023 | 63.62 | 64.08 | 63.14 | 63.30 | 361,217 | -0.69(-1.08%) |
Apr 13, 2023 | 63.33 | 64.09 | 62.61 | 63.99 | 586,442 | +0.81(+1.28%) |
Apr 12, 2023 | 62.61 | 63.35 | 62.29 | 63.18 | 467,969 | +0.72(+1.15%) |
Apr 11, 2023 | 62.32 | 62.92 | 62.31 | 62.46 | 335,489 | +0.31(+0.49%) |
Apr 10, 2023 | 61.40 | 62.27 | 61.40 | 62.15 | 328,679 | +0.64(+1.04%) |
Apr 06, 2023 | 61.76 | 62.23 | 61.27 | 61.51 | 330,137 | -0.20(-0.32%) |
Apr 05, 2023 | 61.81 | 62.14 | 61.22 | 61.71 | 393,780 | -0.26(-0.41%) |
Apr 04, 2023 | 62.88 | 62.95 | 61.68 | 61.97 | 338,142 | -0.87(-1.38%) |
Apr 03, 2023 | 62.40 | 63.04 | 62.29 | 62.84 | 356,880 | +0.54(+0.87%) |
Mar 31, 2023 | 62.10 | 62.37 | 61.87 | 62.29 | 314,591 | +0.50(+0.82%) |
Mar 30, 2023 | 62.24 | 62.75 | 61.46 | 61.79 | 268,387 | -0.27(-0.43%) |
Mar 29, 2023 | 61.80 | 62.11 | 61.28 | 62.05 | 612,097 | +0.50(+0.82%) |
Mar 28, 2023 | 60.63 | 61.59 | 60.63 | 61.55 | 508,076 | +0.83(+1.37%) |
Mar 27, 2023 | 61.03 | 61.38 | 60.39 | 60.72 | 492,759 | +0.19(+0.31%) |
Mar 24, 2023 | 59.83 | 60.73 | 59.68 | 60.53 | 343,793 | +0.36(+0.59%) |
Mar 23, 2023 | 60.25 | 60.83 | 59.92 | 60.18 | 307,421 | -0.11(-0.18%) |
Mar 22, 2023 | 61.88 | 61.94 | 60.24 | 60.29 | 411,165 | -1.60(-2.59%) |
Mar 21, 2023 | 61.85 | 62.18 | 61.51 | 61.89 | 403,850 | +0.75(+1.23%) |
Mar 20, 2023 | 60.66 | 61.73 | 60.58 | 61.14 | 510,468 | +0.82(+1.36%) |
Mar 17, 2023 | 62.11 | 62.11 | 60.30 | 60.32 | 729,604 | -1.86(-2.99%) |
Mar 16, 2023 | 60.85 | 62.41 | 60.59 | 62.17 | 924,167 | +1.18(+1.93%) |
Mar 15, 2023 | 60.64 | 61.05 | 59.69 | 61.00 | 912,452 | +0.27(+0.44%) |
Mar 14, 2023 | 61.05 | 61.47 | 60.01 | 60.73 | 1,110,086 | +0.06(+0.10%) |
Mar 13, 2023 | 59.67 | 61.03 | 59.57 | 60.67 | 1,055,698 | +0.16(+0.26%) |
Mar 10, 2023 | 62.34 | 62.82 | 60.41 | 60.51 | 900,113 | -1.97(-3.15%) |
Mar 09, 2023 | 62.84 | 63.85 | 62.23 | 62.48 | 1,523,919 | +0.71(+1.15%) |
Mar 08, 2023 | 60.89 | 61.95 | 60.63 | 61.77 | 1,079,962 | +0.97(+1.60%) |
Mar 07, 2023 | 60.88 | 61.53 | 60.77 | 60.79 | 324,617 | -0.06(-0.10%) |
Mar 06, 2023 | 62.13 | 62.37 | 60.55 | 60.85 | 717,543 | -1.31(-2.11%) |
Mar 03, 2023 | 61.60 | 62.29 | 61.32 | 62.16 | 796,448 | +0.68(+1.10%) |
Mar 02, 2023 | 61.07 | 61.97 | 61.07 | 61.48 | 590,732 | +0.12(+0.19%) |
Mar 01, 2023 | 60.06 | 61.49 | 59.90 | 61.36 | 690,689 | +1.20(+2.00%) |
Feb 28, 2023 | 60.76 | 61.05 | 60.14 | 60.16 | 763,803 | -0.58(-0.96%) |
Feb 27, 2023 | 60.12 | 60.98 | 59.96 | 60.74 | 724,716 | +0.78(+1.30%) |
Feb 24, 2023 | 60.05 | 60.61 | 58.66 | 59.97 | 1,123,908 | +1.55(+2.65%) |
Feb 23, 2023 | 58.61 | 59.59 | 58.15 | 58.42 | 416,711 | -0.08(-0.13%) |
Feb 22, 2023 | 58.46 | 59.17 | 58.41 | 58.50 | 384,451 | -0.23(-0.39%) |
Feb 21, 2023 | 59.58 | 59.58 | 58.36 | 58.73 | 374,210 | -0.87(-1.45%) |
Feb 17, 2023 | 59.52 | 59.67 | 59.01 | 59.59 | 462,853 | +0.15(+0.25%) |
Feb 16, 2023 | 59.02 | 60.21 | 58.86 | 59.44 | 370,515 | -0.10(-0.17%) |
Feb 15, 2023 | 58.67 | 59.64 | 58.46 | 59.54 | 308,573 | +0.57(+0.97%) |
Feb 14, 2023 | 58.90 | 59.29 | 58.53 | 58.97 | 490,192 | +0.01(+0.02%) |
Feb 13, 2023 | 59.06 | 59.79 | 58.78 | 58.96 | 391,497 | +0.16(+0.27%) |
Feb 10, 2023 | 58.23 | 58.97 | 58.15 | 58.80 | 227,064 | +0.72(+1.24%) |
Feb 09, 2023 | 58.88 | 59.09 | 57.89 | 58.09 | 365,936 | -0.50(-0.86%) |
Feb 08, 2023 | 59.37 | 59.63 | 58.55 | 58.59 | 307,487 | -1.02(-1.72%) |
Feb 07, 2023 | 58.77 | 59.63 | 58.47 | 59.61 | 472,411 | +0.43(+0.73%) |
Feb 06, 2023 | 59.28 | 59.80 | 58.96 | 59.18 | 657,081 | -0.18(-0.30%) |
Feb 03, 2023 | 59.95 | 60.23 | 59.24 | 59.36 | 264,302 | -0.71(-1.18%) |
Feb 02, 2023 | 59.60 | 60.41 | 58.38 | 60.07 | 1,145,716 | +0.45(+0.76%) |