Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.87 | 62.48 | 61.87 | 62.48 | 333,046 | +0.59(+0.95%) |
Apr 27, 2023 | 61.11 | 61.91 | 61.10 | 61.88 | 342,223 | +1.00(+1.65%) |
Apr 26, 2023 | 61.28 | 61.34 | 60.80 | 60.88 | 427,861 | -0.30(-0.50%) |
Apr 25, 2023 | 61.83 | 61.86 | 61.18 | 61.19 | 487,538 | -0.82(-1.32%) |
Apr 24, 2023 | 61.90 | 62.06 | 61.73 | 62.00 | 302,227 | +0.07(+0.11%) |
Apr 21, 2023 | 61.99 | 61.99 | 61.67 | 61.93 | 298,754 | +0.06(+0.10%) |
Apr 20, 2023 | 61.65 | 62.10 | 61.65 | 61.87 | 477,189 | -0.20(-0.32%) |
Apr 19, 2023 | 61.93 | 62.13 | 61.83 | 62.07 | 336,100 | -0.06(-0.09%) |
Apr 18, 2023 | 62.17 | 62.26 | 61.88 | 62.13 | 337,611 | +0.09(+0.14%) |
Apr 17, 2023 | 61.73 | 62.04 | 61.64 | 62.04 | 493,463 | +0.33(+0.54%) |
Apr 14, 2023 | 61.90 | 62.14 | 61.41 | 61.71 | 327,186 | -0.24(-0.38%) |
Apr 13, 2023 | 61.43 | 61.97 | 61.21 | 61.94 | 542,172 | +0.64(+1.04%) |
Apr 12, 2023 | 61.70 | 61.78 | 61.20 | 61.30 | 306,409 | -0.17(-0.27%) |
Apr 11, 2023 | 61.54 | 61.67 | 61.38 | 61.47 | 458,687 | +0.06(+0.10%) |
Apr 10, 2023 | 61.09 | 61.41 | 60.92 | 61.41 | 418,659 | +0.12(+0.19%) |
Apr 06, 2023 | 60.98 | 61.33 | 60.91 | 61.29 | 1,024,141 | +0.20(+0.32%) |
Apr 05, 2023 | 61.06 | 61.25 | 60.89 | 61.10 | 341,945 | +0.00(+0.00%) |
Apr 04, 2023 | 61.69 | 61.69 | 60.96 | 61.10 | 642,985 | -0.49(-0.80%) |
Apr 03, 2023 | 61.20 | 61.62 | 61.20 | 61.59 | 518,817 | +0.29(+0.47%) |
Mar 31, 2023 | 60.76 | 61.34 | 60.68 | 61.30 | 666,856 | +0.79(+1.30%) |
Mar 30, 2023 | 60.69 | 60.69 | 60.26 | 60.52 | 363,924 | +0.30(+0.49%) |
Mar 29, 2023 | 60.06 | 60.24 | 59.89 | 60.22 | 600,321 | +0.73(+1.22%) |
Mar 28, 2023 | 59.51 | 59.63 | 59.25 | 59.50 | 5,262,091 | -0.04(-0.07%) |
Mar 27, 2023 | 59.79 | 59.84 | 59.46 | 59.53 | 451,342 | +0.16(+0.26%) |
Mar 24, 2023 | 58.79 | 59.38 | 58.51 | 59.38 | 385,450 | +0.39(+0.66%) |
Mar 23, 2023 | 59.33 | 59.78 | 58.63 | 58.98 | 737,074 | +0.04(+0.07%) |
Mar 22, 2023 | 59.88 | 60.31 | 58.95 | 58.95 | 434,616 | -0.95(-1.59%) |
Mar 21, 2023 | 59.84 | 60.01 | 59.51 | 59.90 | 278,643 | +0.45(+0.76%) |
Mar 20, 2023 | 59.07 | 59.49 | 59.05 | 59.45 | 242,426 | +0.58(+0.98%) |
Mar 17, 2023 | 59.44 | 59.45 | 58.60 | 58.87 | 915,853 | -0.58(-0.97%) |
Mar 16, 2023 | 58.36 | 59.51 | 58.25 | 59.45 | 361,402 | +0.75(+1.27%) |
Mar 15, 2023 | 58.17 | 58.70 | 57.88 | 58.70 | 544,756 | -0.24(-0.40%) |
Mar 14, 2023 | 58.95 | 59.13 | 58.30 | 58.94 | 325,648 | +0.76(+1.31%) |
Mar 13, 2023 | 57.82 | 58.90 | 57.82 | 58.17 | 525,337 | -0.19(-0.32%) |
Mar 10, 2023 | 59.07 | 59.32 | 58.14 | 58.36 | 911,681 | -0.79(-1.34%) |
Mar 09, 2023 | 60.21 | 60.38 | 59.01 | 59.15 | 541,220 | -0.93(-1.55%) |
Mar 08, 2023 | 60.05 | 60.14 | 59.73 | 60.08 | 286,913 | +0.10(+0.16%) |
Mar 07, 2023 | 60.84 | 60.89 | 59.90 | 59.98 | 620,965 | -0.89(-1.47%) |
Mar 06, 2023 | 60.90 | 61.19 | 60.78 | 60.88 | 329,869 | +0.13(+0.21%) |
Mar 03, 2023 | 60.20 | 60.78 | 60.09 | 60.75 | 303,912 | +0.74(+1.24%) |
Mar 02, 2023 | 59.29 | 60.12 | 59.26 | 60.00 | 953,444 | +0.45(+0.76%) |
Mar 01, 2023 | 59.69 | 59.79 | 59.32 | 59.55 | 324,686 | -0.23(-0.38%) |
Feb 28, 2023 | 59.95 | 60.20 | 59.78 | 59.78 | 308,901 | -0.30(-0.51%) |
Feb 27, 2023 | 60.42 | 60.63 | 59.95 | 60.08 | 243,642 | +0.15(+0.25%) |
Feb 24, 2023 | 59.93 | 60.09 | 59.58 | 59.94 | 312,918 | -0.48(-0.79%) |
Feb 23, 2023 | 60.52 | 60.61 | 59.82 | 60.42 | 412,683 | +0.30(+0.51%) |
Feb 22, 2023 | 60.41 | 60.50 | 59.92 | 60.11 | 299,880 | -0.16(-0.26%) |
Feb 21, 2023 | 60.80 | 60.95 | 60.23 | 60.27 | 355,819 | -1.16(-1.88%) |
Feb 17, 2023 | 61.13 | 61.47 | 60.98 | 61.42 | 688,409 | +0.15(+0.24%) |
Feb 16, 2023 | 61.39 | 61.86 | 61.27 | 61.28 | 305,763 | -0.64(-1.03%) |
Feb 15, 2023 | 61.50 | 61.91 | 61.44 | 61.91 | 410,519 | +0.12(+0.19%) |
Feb 14, 2023 | 61.82 | 62.19 | 61.34 | 61.80 | 799,975 | -0.21(-0.33%) |
Feb 13, 2023 | 61.31 | 62.01 | 61.31 | 62.00 | 605,086 | +0.77(+1.26%) |
Feb 10, 2023 | 60.87 | 61.25 | 60.77 | 61.23 | 386,089 | +0.27(+0.45%) |
Feb 09, 2023 | 61.90 | 61.93 | 60.82 | 60.95 | 1,177,490 | -0.42(-0.69%) |
Feb 08, 2023 | 61.67 | 61.83 | 61.29 | 61.38 | 313,903 | -0.49(-0.79%) |
Feb 07, 2023 | 61.10 | 62.04 | 60.94 | 61.87 | 414,224 | +0.53(+0.86%) |
Feb 06, 2023 | 61.37 | 61.53 | 61.17 | 61.34 | 240,314 | -0.32(-0.52%) |
Feb 03, 2023 | 61.54 | 62.10 | 61.47 | 61.66 | 1,474,832 | -0.46(-0.74%) |
Feb 02, 2023 | 61.96 | 62.24 | 61.58 | 62.12 | 326,862 | +0.37(+0.60%) |