Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.64 | 60.78 | 59.55 | 60.50 | 2,313,166 | +0.59(+0.99%) |
Apr 27, 2023 | 59.50 | 60.20 | 59.34 | 59.91 | 1,451,471 | +0.64(+1.08%) |
Apr 26, 2023 | 59.58 | 60.08 | 59.09 | 59.26 | 1,794,066 | -0.19(-0.32%) |
Apr 25, 2023 | 59.93 | 60.07 | 59.05 | 59.45 | 1,653,428 | -1.41(-2.32%) |
Apr 24, 2023 | 61.51 | 61.53 | 60.75 | 60.87 | 1,002,851 | -0.65(-1.06%) |
Apr 21, 2023 | 62.04 | 62.25 | 60.45 | 61.52 | 1,753,045 | -0.87(-1.39%) |
Apr 20, 2023 | 62.85 | 63.71 | 62.21 | 62.39 | 921,805 | -0.24(-0.38%) |
Apr 19, 2023 | 62.27 | 62.82 | 62.27 | 62.63 | 1,192,073 | -0.19(-0.30%) |
Apr 18, 2023 | 62.99 | 63.64 | 62.66 | 62.81 | 1,214,571 | -0.12(-0.19%) |
Apr 17, 2023 | 62.93 | 63.29 | 62.63 | 62.93 | 787,175 | +0.65(+1.05%) |
Apr 14, 2023 | 63.38 | 63.74 | 61.80 | 62.28 | 1,198,814 | -0.69(-1.10%) |
Apr 13, 2023 | 63.48 | 63.93 | 62.72 | 62.97 | 2,074,982 | +0.25(+0.39%) |
Apr 12, 2023 | 63.81 | 63.97 | 62.42 | 62.72 | 1,058,639 | -0.92(-1.44%) |
Apr 11, 2023 | 63.65 | 63.81 | 63.19 | 63.64 | 939,426 | +0.39(+0.61%) |
Apr 10, 2023 | 61.75 | 63.39 | 61.75 | 63.26 | 1,142,608 | +1.38(+2.24%) |
Apr 06, 2023 | 62.08 | 62.25 | 61.42 | 61.87 | 2,032,085 | +0.02(+0.03%) |
Apr 05, 2023 | 62.15 | 62.53 | 61.71 | 61.85 | 745,567 | -0.43(-0.68%) |
Apr 04, 2023 | 62.83 | 63.14 | 62.24 | 62.28 | 1,416,936 | -1.03(-1.62%) |
Apr 03, 2023 | 62.54 | 63.47 | 61.89 | 63.31 | 1,328,578 | +0.62(+0.99%) |
Mar 31, 2023 | 62.30 | 62.84 | 61.91 | 62.69 | 1,282,636 | +0.40(+0.63%) |
Mar 30, 2023 | 61.52 | 62.66 | 61.05 | 62.29 | 1,033,717 | +0.60(+0.98%) |
Mar 29, 2023 | 61.46 | 61.73 | 60.94 | 61.69 | 946,755 | +0.22(+0.35%) |
Mar 28, 2023 | 62.05 | 62.51 | 61.23 | 61.47 | 929,033 | +0.56(+0.93%) |
Mar 27, 2023 | 60.57 | 61.22 | 60.31 | 60.91 | 1,143,818 | -0.09(-0.15%) |
Mar 24, 2023 | 62.20 | 62.51 | 60.49 | 60.99 | 1,640,735 | -2.13(-3.37%) |
Mar 23, 2023 | 62.73 | 63.85 | 61.84 | 63.12 | 2,524,539 | +1.30(+2.10%) |
Mar 22, 2023 | 60.87 | 62.34 | 60.47 | 61.82 | 2,095,009 | +1.34(+2.21%) |
Mar 21, 2023 | 61.21 | 61.36 | 60.41 | 60.49 | 870,407 | +0.22(+0.36%) |
Mar 20, 2023 | 59.76 | 61.27 | 59.62 | 60.27 | 1,889,612 | +0.23(+0.38%) |
Mar 17, 2023 | 61.73 | 62.28 | 59.17 | 60.04 | 3,128,533 | -0.26(-0.43%) |
Mar 16, 2023 | 59.62 | 60.81 | 59.25 | 60.30 | 1,532,789 | +0.53(+0.89%) |
Mar 15, 2023 | 59.53 | 60.05 | 58.48 | 59.77 | 1,664,514 | -0.24(-0.40%) |
Mar 14, 2023 | 58.83 | 60.67 | 58.61 | 60.01 | 1,590,057 | +1.52(+2.60%) |
Mar 13, 2023 | 57.79 | 59.63 | 57.79 | 58.48 | 1,278,848 | +0.38(+0.65%) |
Mar 10, 2023 | 57.31 | 58.58 | 57.31 | 58.11 | 1,409,476 | +1.11(+1.94%) |
Mar 09, 2023 | 59.01 | 59.33 | 56.91 | 57.00 | 1,773,557 | -2.04(-3.45%) |
Mar 08, 2023 | 59.56 | 59.76 | 58.41 | 59.04 | 1,153,660 | -0.99(-1.65%) |
Mar 07, 2023 | 60.47 | 61.36 | 59.63 | 60.02 | 1,803,219 | -0.62(-1.03%) |
Mar 06, 2023 | 61.31 | 61.80 | 60.28 | 60.65 | 1,781,811 | -0.62(-1.02%) |
Mar 03, 2023 | 60.81 | 61.28 | 60.51 | 61.27 | 1,489,156 | +0.38(+0.63%) |
Mar 02, 2023 | 59.28 | 61.06 | 59.28 | 60.89 | 1,707,171 | +1.14(+1.92%) |
Mar 01, 2023 | 59.91 | 60.50 | 59.53 | 59.74 | 1,804,068 | +1.79(+3.08%) |
Feb 28, 2023 | 57.98 | 58.49 | 57.57 | 57.96 | 3,370,636 | -0.32(-0.54%) |
Feb 27, 2023 | 58.11 | 58.29 | 57.24 | 58.27 | 1,189,557 | +0.64(+1.11%) |
Feb 24, 2023 | 58.37 | 58.90 | 56.87 | 57.63 | 1,901,893 | -1.83(-3.07%) |
Feb 23, 2023 | 61.57 | 61.67 | 59.18 | 59.46 | 2,045,503 | -1.31(-2.16%) |
Feb 22, 2023 | 60.20 | 61.25 | 59.85 | 60.77 | 2,066,055 | +0.92(+1.53%) |
Feb 21, 2023 | 59.74 | 60.55 | 59.60 | 59.85 | 1,476,605 | +0.04(+0.07%) |
Feb 17, 2023 | 59.28 | 59.85 | 59.05 | 59.81 | 1,375,997 | +0.23(+0.38%) |
Feb 16, 2023 | 58.54 | 59.90 | 58.50 | 59.58 | 2,317,007 | +1.22(+2.10%) |
Feb 15, 2023 | 58.80 | 59.70 | 58.31 | 58.36 | 2,270,954 | -1.32(-2.22%) |
Feb 14, 2023 | 59.75 | 60.23 | 58.96 | 59.68 | 1,388,134 | -0.71(-1.18%) |
Feb 13, 2023 | 61.38 | 61.62 | 60.33 | 60.39 | 1,393,132 | +0.03(+0.05%) |
Feb 10, 2023 | 60.61 | 61.20 | 59.45 | 60.36 | 2,637,876 | -0.96(-1.56%) |
Feb 09, 2023 | 60.73 | 61.51 | 60.51 | 61.32 | 2,449,050 | +2.10(+3.55%) |
Feb 08, 2023 | 57.92 | 59.73 | 57.31 | 59.22 | 2,576,122 | -0.37(-0.63%) |
Feb 07, 2023 | 59.36 | 60.44 | 59.02 | 59.59 | 2,351,924 | +1.90(+3.30%) |
Feb 06, 2023 | 57.04 | 57.93 | 56.07 | 57.69 | 3,112,255 | -0.32(-0.54%) |
Feb 03, 2023 | 58.86 | 58.89 | 57.28 | 58.00 | 2,655,566 | -1.26(-2.13%) |
Feb 02, 2023 | 60.98 | 61.10 | 58.98 | 59.27 | 2,622,199 | -2.14(-3.49%) |