Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.09 | 61.48 | 60.50 | 60.90 | 1,916,213 | -0.24(-0.39%) |
Apr 27, 2023 | 60.23 | 61.17 | 60.23 | 61.14 | 1,912,674 | +0.93(+1.54%) |
Apr 26, 2023 | 61.21 | 61.64 | 60.19 | 60.22 | 3,159,107 | -1.36(-2.21%) |
Apr 25, 2023 | 61.72 | 62.04 | 61.52 | 61.58 | 1,684,382 | -0.29(-0.47%) |
Apr 24, 2023 | 61.67 | 61.95 | 61.26 | 61.87 | 1,925,585 | +0.11(+0.17%) |
Apr 21, 2023 | 62.09 | 62.27 | 61.39 | 61.76 | 1,207,815 | +0.13(+0.20%) |
Apr 20, 2023 | 61.68 | 61.96 | 61.35 | 61.63 | 1,799,048 | -0.09(-0.14%) |
Apr 19, 2023 | 61.67 | 62.13 | 61.38 | 61.72 | 1,541,355 | +0.23(+0.38%) |
Apr 18, 2023 | 61.34 | 61.64 | 61.00 | 61.49 | 2,285,242 | +0.11(+0.17%) |
Apr 17, 2023 | 61.34 | 61.55 | 60.80 | 61.38 | 1,796,105 | +0.19(+0.32%) |
Apr 14, 2023 | 60.72 | 61.36 | 60.55 | 61.19 | 2,868,072 | +0.02(+0.03%) |
Apr 13, 2023 | 60.83 | 61.42 | 60.24 | 61.17 | 1,956,736 | -0.11(-0.17%) |
Apr 12, 2023 | 61.67 | 61.67 | 61.04 | 61.28 | 3,544,541 | -0.06(-0.09%) |
Apr 11, 2023 | 60.84 | 61.45 | 60.71 | 61.34 | 3,026,273 | +0.40(+0.66%) |
Apr 10, 2023 | 60.67 | 60.96 | 60.06 | 60.93 | 4,498,354 | -0.08(-0.13%) |
Apr 06, 2023 | 61.26 | 61.59 | 60.57 | 61.01 | 4,015,126 | +0.13(+0.22%) |
Apr 05, 2023 | 59.35 | 61.11 | 59.27 | 60.87 | 3,189,878 | +1.68(+2.83%) |
Apr 04, 2023 | 59.08 | 59.40 | 58.60 | 59.20 | 2,011,551 | +0.12(+0.20%) |
Apr 03, 2023 | 59.71 | 60.15 | 59.03 | 59.08 | 3,601,096 | -1.10(-1.83%) |
Mar 31, 2023 | 59.91 | 60.29 | 59.50 | 60.18 | 3,249,759 | +0.56(+0.94%) |
Mar 30, 2023 | 59.50 | 59.77 | 59.09 | 59.62 | 2,363,572 | +0.51(+0.86%) |
Mar 29, 2023 | 58.21 | 59.20 | 58.10 | 59.11 | 3,249,271 | +1.41(+2.44%) |
Mar 28, 2023 | 56.90 | 58.25 | 56.88 | 57.70 | 2,124,782 | +0.64(+1.11%) |
Mar 27, 2023 | 57.12 | 57.81 | 56.95 | 57.07 | 2,283,198 | +0.42(+0.75%) |
Mar 24, 2023 | 54.85 | 56.69 | 54.51 | 56.64 | 1,978,096 | +1.97(+3.60%) |
Mar 23, 2023 | 54.95 | 55.68 | 54.38 | 54.68 | 2,109,044 | -0.38(-0.68%) |
Mar 22, 2023 | 56.31 | 56.57 | 55.02 | 55.05 | 2,277,883 | -1.35(-2.39%) |
Mar 21, 2023 | 57.32 | 57.48 | 55.47 | 56.40 | 2,957,069 | -0.76(-1.33%) |
Mar 20, 2023 | 56.64 | 57.30 | 56.50 | 57.16 | 3,070,991 | +0.76(+1.35%) |
Mar 17, 2023 | 56.83 | 57.03 | 55.92 | 56.40 | 6,499,760 | -0.63(-1.10%) |
Mar 16, 2023 | 55.92 | 57.11 | 55.80 | 57.03 | 3,315,364 | +0.54(+0.96%) |
Mar 15, 2023 | 55.97 | 56.92 | 55.50 | 56.49 | 3,758,256 | +0.10(+0.17%) |
Mar 14, 2023 | 55.66 | 56.72 | 55.32 | 56.39 | 3,811,782 | +1.40(+2.54%) |
Mar 13, 2023 | 54.15 | 56.18 | 54.04 | 54.99 | 4,971,017 | +0.68(+1.26%) |
Mar 10, 2023 | 55.86 | 55.86 | 54.14 | 54.31 | 2,871,876 | -1.35(-2.42%) |
Mar 09, 2023 | 56.51 | 57.10 | 55.50 | 55.66 | 2,214,914 | -0.67(-1.20%) |
Mar 08, 2023 | 55.87 | 56.50 | 55.53 | 56.33 | 2,763,607 | +0.46(+0.82%) |
Mar 07, 2023 | 57.45 | 57.50 | 55.57 | 55.88 | 3,092,286 | -1.48(-2.58%) |
Mar 06, 2023 | 57.59 | 58.36 | 57.13 | 57.36 | 2,597,787 | -0.26(-0.45%) |
Mar 03, 2023 | 57.33 | 57.63 | 56.70 | 57.61 | 3,303,847 | +0.48(+0.84%) |
Mar 02, 2023 | 55.71 | 57.16 | 55.62 | 57.14 | 2,599,616 | +1.27(+2.27%) |
Mar 01, 2023 | 57.79 | 57.79 | 55.84 | 55.87 | 2,966,146 | -1.80(-3.13%) |
Feb 28, 2023 | 58.38 | 58.87 | 57.60 | 57.67 | 3,224,398 | -1.04(-1.77%) |
Feb 27, 2023 | 58.62 | 60.01 | 58.43 | 58.71 | 3,774,382 | +0.35(+0.61%) |
Feb 24, 2023 | 57.49 | 58.50 | 57.15 | 58.36 | 3,154,221 | +0.58(+1.01%) |
Feb 23, 2023 | 58.42 | 58.61 | 57.37 | 57.78 | 2,948,568 | -0.25(-0.43%) |
Feb 22, 2023 | 58.44 | 58.73 | 57.67 | 58.02 | 2,665,518 | -0.33(-0.57%) |
Feb 21, 2023 | 58.52 | 59.27 | 57.96 | 58.36 | 3,157,796 | -1.03(-1.74%) |
Feb 17, 2023 | 59.05 | 59.68 | 58.41 | 59.39 | 2,894,234 | +0.44(+0.74%) |
Feb 16, 2023 | 58.25 | 59.04 | 57.64 | 58.95 | 1,948,163 | +0.01(+0.02%) |
Feb 15, 2023 | 58.11 | 59.08 | 58.05 | 58.94 | 2,032,588 | +0.57(+0.98%) |
Feb 14, 2023 | 58.44 | 58.81 | 57.95 | 58.37 | 1,886,904 | -0.14(-0.24%) |
Feb 13, 2023 | 58.10 | 58.56 | 57.89 | 58.51 | 1,343,137 | +0.63(+1.09%) |
Feb 10, 2023 | 57.03 | 57.96 | 56.82 | 57.88 | 2,447,106 | +1.04(+1.83%) |
Feb 09, 2023 | 57.58 | 57.91 | 56.76 | 56.84 | 2,207,840 | -0.55(-0.96%) |
Feb 08, 2023 | 57.86 | 57.95 | 57.11 | 57.39 | 1,653,415 | -0.83(-1.43%) |
Feb 07, 2023 | 58.15 | 58.43 | 57.27 | 58.22 | 1,458,563 | -0.26(-0.44%) |
Feb 06, 2023 | 57.83 | 58.57 | 57.62 | 58.48 | 1,884,683 | +0.41(+0.71%) |
Feb 03, 2023 | 58.80 | 58.95 | 56.93 | 58.07 | 2,223,198 | -1.22(-2.06%) |
Feb 02, 2023 | 59.15 | 59.54 | 58.50 | 59.29 | 2,654,755 | +0.31(+0.52%) |