Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.74 | 63.49 | 62.68 | 63.20 | 2,139,002 | -1.19(-1.84%) |
Apr 27, 2023 | 63.76 | 64.42 | 63.72 | 64.38 | 1,409,202 | -0.01(-0.02%) |
Apr 26, 2023 | 64.73 | 64.74 | 64.24 | 64.39 | 1,691,396 | +0.53(+0.84%) |
Apr 25, 2023 | 63.60 | 64.23 | 63.50 | 63.86 | 1,566,348 | -0.01(-0.02%) |
Apr 24, 2023 | 64.25 | 64.43 | 63.72 | 63.87 | 2,341,089 | +0.14(+0.21%) |
Apr 21, 2023 | 63.57 | 63.80 | 63.28 | 63.73 | 3,120,489 | +0.09(+0.14%) |
Apr 20, 2023 | 63.90 | 64.00 | 63.49 | 63.64 | 2,262,073 | -0.53(-0.82%) |
Apr 19, 2023 | 63.75 | 64.22 | 63.51 | 64.17 | 2,880,939 | +1.57(+2.50%) |
Apr 18, 2023 | 62.85 | 62.85 | 62.44 | 62.60 | 1,778,050 | -0.54(-0.86%) |
Apr 17, 2023 | 63.06 | 63.34 | 62.85 | 63.15 | 2,050,916 | +0.35(+0.56%) |
Apr 14, 2023 | 62.89 | 63.01 | 62.50 | 62.80 | 3,083,399 | +0.21(+0.34%) |
Apr 13, 2023 | 62.41 | 62.73 | 62.04 | 62.58 | 5,403,757 | +0.93(+1.51%) |
Apr 12, 2023 | 62.64 | 62.76 | 61.62 | 61.65 | 6,042,920 | -1.68(-2.66%) |
Apr 11, 2023 | 63.41 | 64.26 | 63.20 | 63.33 | 6,614,041 | +0.15(+0.23%) |
Apr 10, 2023 | 63.22 | 63.31 | 62.28 | 63.19 | 3,973,944 | -1.34(-2.08%) |
Apr 06, 2023 | 64.50 | 64.94 | 64.46 | 64.53 | 2,171,150 | -0.16(-0.24%) |
Apr 05, 2023 | 65.08 | 65.18 | 64.64 | 64.68 | 1,812,807 | -0.03(-0.05%) |
Apr 04, 2023 | 64.96 | 65.18 | 64.42 | 64.71 | 2,148,912 | -0.04(-0.06%) |
Apr 03, 2023 | 64.70 | 64.98 | 64.48 | 64.75 | 1,231,608 | -0.16(-0.24%) |
Mar 31, 2023 | 65.16 | 65.26 | 64.58 | 64.91 | 1,432,981 | +0.33(+0.51%) |
Mar 30, 2023 | 64.31 | 64.61 | 64.12 | 64.58 | 1,650,830 | +1.06(+1.67%) |
Mar 29, 2023 | 62.88 | 63.53 | 62.59 | 63.52 | 1,981,940 | +1.78(+2.88%) |
Mar 28, 2023 | 61.02 | 61.82 | 60.94 | 61.74 | 1,689,482 | +0.49(+0.79%) |
Mar 27, 2023 | 60.86 | 61.29 | 60.86 | 61.25 | 1,153,645 | +0.77(+1.27%) |
Mar 24, 2023 | 59.76 | 60.55 | 59.66 | 60.48 | 1,516,358 | +0.32(+0.53%) |
Mar 23, 2023 | 60.30 | 60.64 | 59.87 | 60.16 | 1,344,390 | +0.19(+0.32%) |
Mar 22, 2023 | 60.46 | 60.82 | 59.93 | 59.97 | 1,602,789 | +0.34(+0.57%) |
Mar 21, 2023 | 59.92 | 60.00 | 59.46 | 59.63 | 1,799,474 | +0.86(+1.46%) |
Mar 20, 2023 | 58.29 | 58.95 | 58.28 | 58.77 | 1,212,236 | +0.50(+0.85%) |
Mar 17, 2023 | 57.81 | 58.57 | 57.74 | 58.27 | 1,610,423 | -0.88(-1.48%) |
Mar 16, 2023 | 58.25 | 59.18 | 58.07 | 59.15 | 1,517,013 | +1.35(+2.34%) |
Mar 15, 2023 | 56.72 | 57.88 | 56.67 | 57.80 | 2,001,753 | -1.35(-2.29%) |
Mar 14, 2023 | 58.98 | 59.31 | 58.69 | 59.15 | 1,746,381 | +1.29(+2.24%) |
Mar 13, 2023 | 57.92 | 58.54 | 57.81 | 57.86 | 2,053,209 | -0.76(-1.29%) |
Mar 10, 2023 | 59.95 | 59.98 | 58.36 | 58.61 | 2,539,245 | -0.03(-0.05%) |
Mar 09, 2023 | 59.32 | 59.82 | 58.60 | 58.64 | 2,706,129 | +0.28(+0.48%) |
Mar 08, 2023 | 58.31 | 58.58 | 58.16 | 58.36 | 2,097,760 | +0.21(+0.37%) |
Mar 07, 2023 | 59.18 | 59.23 | 58.10 | 58.15 | 2,119,031 | -1.27(-2.14%) |
Mar 06, 2023 | 59.59 | 59.74 | 59.27 | 59.42 | 1,716,528 | -0.96(-1.59%) |
Mar 03, 2023 | 59.36 | 60.40 | 59.13 | 60.38 | 2,481,477 | +0.96(+1.62%) |
Mar 02, 2023 | 58.68 | 59.42 | 58.29 | 59.42 | 1,809,045 | +0.82(+1.39%) |
Mar 01, 2023 | 59.53 | 59.58 | 58.39 | 58.60 | 2,051,159 | -0.44(-0.74%) |
Feb 28, 2023 | 59.22 | 59.54 | 58.95 | 59.04 | 1,380,576 | -0.02(-0.03%) |
Feb 27, 2023 | 59.09 | 59.19 | 58.87 | 59.06 | 1,083,280 | +0.39(+0.66%) |
Feb 24, 2023 | 58.49 | 58.68 | 58.16 | 58.67 | 912,556 | -0.46(-0.77%) |
Feb 23, 2023 | 59.05 | 59.19 | 58.65 | 59.13 | 1,033,714 | +0.72(+1.23%) |
Feb 22, 2023 | 58.34 | 58.55 | 58.23 | 58.41 | 1,368,561 | +0.92(+1.61%) |
Feb 21, 2023 | 57.66 | 57.78 | 57.27 | 57.49 | 1,016,129 | +0.27(+0.48%) |
Feb 17, 2023 | 56.65 | 57.36 | 56.65 | 57.21 | 838,974 | -0.06(-0.10%) |
Feb 16, 2023 | 57.29 | 57.55 | 56.99 | 57.27 | 1,195,523 | -0.51(-0.88%) |
Feb 15, 2023 | 57.40 | 57.80 | 57.21 | 57.78 | 1,000,157 | +0.56(+0.99%) |
Feb 14, 2023 | 57.34 | 57.58 | 56.97 | 57.21 | 1,014,645 | -0.05(-0.09%) |
Feb 13, 2023 | 56.69 | 57.30 | 56.60 | 57.26 | 845,089 | +0.80(+1.41%) |
Feb 10, 2023 | 56.40 | 56.63 | 56.25 | 56.46 | 1,056,774 | -0.03(-0.05%) |
Feb 09, 2023 | 57.29 | 57.32 | 56.38 | 56.49 | 1,196,039 | -0.12(-0.21%) |
Feb 08, 2023 | 56.81 | 56.90 | 56.55 | 56.61 | 807,540 | -0.21(-0.38%) |
Feb 07, 2023 | 56.45 | 56.99 | 56.21 | 56.82 | 1,274,434 | -0.30(-0.53%) |
Feb 06, 2023 | 57.13 | 57.28 | 56.91 | 57.13 | 1,008,064 | -0.45(-0.78%) |
Feb 03, 2023 | 57.89 | 57.97 | 57.14 | 57.57 | 2,095,191 | -0.66(-1.14%) |
Feb 02, 2023 | 58.44 | 58.59 | 58.09 | 58.24 | 2,453,525 | -0.39(-0.66%) |