Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.43 | 56.14 | 55.32 | 56.01 | 3,761,461 | -0.02(-0.03%) |
Apr 27, 2023 | 55.25 | 56.12 | 55.10 | 56.03 | 3,526,742 | +0.66(+1.20%) |
Apr 26, 2023 | 55.62 | 55.73 | 55.03 | 55.37 | 3,633,039 | +1.20(+2.21%) |
Apr 25, 2023 | 54.88 | 54.97 | 54.01 | 54.17 | 3,914,087 | -1.92(-3.42%) |
Apr 24, 2023 | 55.67 | 56.18 | 55.43 | 56.09 | 2,444,525 | +0.35(+0.63%) |
Apr 21, 2023 | 55.98 | 56.03 | 55.17 | 55.74 | 4,275,765 | -1.86(-3.23%) |
Apr 20, 2023 | 58.11 | 58.57 | 57.45 | 57.60 | 3,548,721 | -1.93(-3.24%) |
Apr 19, 2023 | 59.39 | 59.66 | 59.27 | 59.52 | 2,863,413 | -0.58(-0.96%) |
Apr 18, 2023 | 59.49 | 60.11 | 59.36 | 60.10 | 2,108,744 | +1.15(+1.95%) |
Apr 17, 2023 | 58.97 | 59.26 | 58.60 | 58.95 | 2,412,051 | +0.53(+0.91%) |
Apr 14, 2023 | 59.12 | 59.26 | 57.95 | 58.42 | 2,825,219 | -1.06(-1.79%) |
Apr 13, 2023 | 59.18 | 59.56 | 58.84 | 59.49 | 2,145,881 | +0.29(+0.50%) |
Apr 12, 2023 | 59.39 | 59.60 | 58.98 | 59.19 | 2,298,579 | -0.30(-0.51%) |
Apr 11, 2023 | 59.20 | 59.78 | 59.05 | 59.49 | 3,644,425 | +2.27(+3.96%) |
Apr 10, 2023 | 56.82 | 57.25 | 56.56 | 57.23 | 1,958,736 | +0.34(+0.60%) |
Apr 06, 2023 | 57.19 | 57.26 | 56.59 | 56.89 | 2,801,644 | -0.65(-1.12%) |
Apr 05, 2023 | 57.26 | 57.60 | 56.80 | 57.53 | 2,522,117 | -0.23(-0.39%) |
Apr 04, 2023 | 58.59 | 58.61 | 57.39 | 57.76 | 4,587,950 | -1.83(-3.07%) |
Apr 03, 2023 | 59.30 | 59.80 | 58.95 | 59.59 | 3,106,376 | -0.57(-0.95%) |
Mar 31, 2023 | 60.00 | 60.31 | 59.79 | 60.16 | 2,623,244 | +0.49(+0.83%) |
Mar 30, 2023 | 59.82 | 59.97 | 59.31 | 59.67 | 4,086,105 | +1.99(+3.45%) |
Mar 29, 2023 | 57.35 | 57.75 | 57.09 | 57.67 | 2,545,988 | +1.09(+1.93%) |
Mar 28, 2023 | 56.52 | 56.69 | 56.25 | 56.58 | 1,967,995 | +1.20(+2.16%) |
Mar 27, 2023 | 55.25 | 55.55 | 54.89 | 55.39 | 2,053,216 | +0.22(+0.40%) |
Mar 24, 2023 | 54.92 | 55.28 | 54.71 | 55.17 | 2,633,867 | +0.51(+0.94%) |
Mar 23, 2023 | 55.20 | 55.61 | 54.29 | 54.66 | 2,533,688 | +0.08(+0.14%) |
Mar 22, 2023 | 55.68 | 55.79 | 54.55 | 54.58 | 3,240,244 | -0.64(-1.15%) |
Mar 21, 2023 | 55.82 | 56.01 | 55.00 | 55.22 | 3,205,559 | -0.53(-0.95%) |
Mar 20, 2023 | 55.32 | 55.83 | 55.05 | 55.75 | 2,440,494 | +1.10(+2.01%) |
Mar 17, 2023 | 54.70 | 54.94 | 54.16 | 54.65 | 3,034,807 | +0.02(+0.03%) |
Mar 16, 2023 | 53.72 | 54.65 | 53.58 | 54.63 | 4,350,365 | -0.57(-1.03%) |
Mar 15, 2023 | 55.82 | 56.13 | 54.24 | 55.20 | 5,738,703 | -2.68(-4.62%) |
Mar 14, 2023 | 57.38 | 57.97 | 57.26 | 57.87 | 3,138,282 | +0.27(+0.46%) |
Mar 13, 2023 | 56.37 | 58.20 | 56.29 | 57.61 | 4,541,441 | +0.58(+1.01%) |
Mar 10, 2023 | 57.60 | 58.38 | 56.89 | 57.03 | 4,246,782 | -0.59(-1.02%) |
Mar 09, 2023 | 58.57 | 58.75 | 57.38 | 57.62 | 3,202,034 | -0.69(-1.19%) |
Mar 08, 2023 | 58.33 | 58.55 | 58.09 | 58.31 | 3,217,016 | +0.97(+1.69%) |
Mar 07, 2023 | 58.62 | 58.66 | 57.32 | 57.34 | 3,641,989 | -1.69(-2.86%) |
Mar 06, 2023 | 59.27 | 59.36 | 58.83 | 59.03 | 3,260,400 | -1.67(-2.75%) |
Mar 03, 2023 | 60.54 | 60.84 | 60.26 | 60.70 | 2,914,373 | +0.77(+1.29%) |
Mar 02, 2023 | 58.49 | 60.16 | 58.23 | 59.92 | 6,371,240 | +1.71(+2.93%) |
Mar 01, 2023 | 58.07 | 58.56 | 57.73 | 58.22 | 5,184,130 | +2.02(+3.59%) |
Feb 28, 2023 | 56.47 | 56.75 | 56.00 | 56.20 | 3,295,534 | +0.48(+0.86%) |
Feb 27, 2023 | 55.41 | 56.21 | 55.29 | 55.72 | 3,133,160 | +0.02(+0.03%) |
Feb 24, 2023 | 55.42 | 55.77 | 55.16 | 55.70 | 4,713,569 | -2.21(-3.82%) |
Feb 23, 2023 | 58.39 | 58.92 | 57.35 | 57.91 | 4,482,039 | -1.24(-2.10%) |
Feb 22, 2023 | 59.30 | 59.57 | 58.49 | 59.16 | 4,332,911 | -1.93(-3.15%) |
Feb 21, 2023 | 61.57 | 61.89 | 60.94 | 61.08 | 3,384,352 | -0.16(-0.26%) |
Feb 17, 2023 | 61.28 | 61.64 | 60.97 | 61.24 | 2,976,148 | -0.64(-1.03%) |
Feb 16, 2023 | 61.27 | 62.46 | 61.12 | 61.88 | 2,938,859 | +0.30(+0.49%) |
Feb 15, 2023 | 60.15 | 61.62 | 60.01 | 61.57 | 3,182,896 | -0.33(-0.54%) |
Feb 14, 2023 | 61.00 | 62.14 | 60.90 | 61.90 | 2,546,209 | +0.39(+0.63%) |
Feb 13, 2023 | 60.58 | 61.70 | 60.48 | 61.52 | 3,176,222 | +0.70(+1.15%) |
Feb 10, 2023 | 61.14 | 61.21 | 60.38 | 60.82 | 3,067,530 | -0.65(-1.05%) |
Feb 09, 2023 | 62.77 | 62.77 | 61.25 | 61.46 | 2,749,951 | +0.12(+0.20%) |
Feb 08, 2023 | 61.36 | 61.89 | 61.20 | 61.34 | 2,500,779 | -0.24(-0.39%) |
Feb 07, 2023 | 60.77 | 61.80 | 60.20 | 61.58 | 3,387,221 | +0.73(+1.20%) |
Feb 06, 2023 | 60.90 | 61.07 | 60.26 | 60.85 | 3,125,874 | -0.98(-1.58%) |
Feb 03, 2023 | 62.12 | 62.68 | 61.66 | 61.83 | 3,676,291 | -0.43(-0.70%) |
Feb 02, 2023 | 63.60 | 63.66 | 61.58 | 62.26 | 6,577,388 | -2.35(-3.64%) |