Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.04 | 62.34 | 61.99 | 62.28 | 1,817,736 | +0.17(+0.27%) |
Apr 27, 2023 | 61.39 | 62.13 | 61.37 | 62.11 | 3,681,157 | +0.74(+1.21%) |
Apr 26, 2023 | 61.77 | 62.01 | 61.30 | 61.37 | 3,363,243 | -0.85(-1.36%) |
Apr 25, 2023 | 62.13 | 62.54 | 62.12 | 62.22 | 3,348,178 | +0.01(+0.02%) |
Apr 24, 2023 | 61.98 | 62.23 | 61.91 | 62.21 | 2,512,636 | +0.22(+0.36%) |
Apr 21, 2023 | 62.11 | 62.23 | 61.74 | 61.99 | 2,091,706 | +0.04(+0.06%) |
Apr 20, 2023 | 61.76 | 61.99 | 61.63 | 61.95 | 2,822,649 | +0.07(+0.11%) |
Apr 19, 2023 | 61.73 | 61.99 | 61.66 | 61.88 | 1,763,898 | +0.13(+0.20%) |
Apr 18, 2023 | 61.90 | 61.95 | 61.51 | 61.75 | 2,560,523 | -0.13(-0.20%) |
Apr 17, 2023 | 61.46 | 61.88 | 61.40 | 61.88 | 2,201,931 | +0.45(+0.73%) |
Apr 14, 2023 | 61.74 | 61.79 | 61.20 | 61.43 | 3,455,884 | -0.44(-0.71%) |
Apr 13, 2023 | 61.60 | 61.99 | 61.30 | 61.87 | 3,905,567 | +0.17(+0.28%) |
Apr 12, 2023 | 61.83 | 62.06 | 61.59 | 61.70 | 2,604,868 | -0.07(-0.11%) |
Apr 11, 2023 | 61.63 | 61.94 | 61.58 | 61.76 | 1,721,436 | +0.17(+0.28%) |
Apr 10, 2023 | 61.53 | 61.62 | 61.18 | 61.59 | 1,961,018 | -0.10(-0.16%) |
Apr 06, 2023 | 61.65 | 61.90 | 61.46 | 61.69 | 4,087,076 | +0.18(+0.30%) |
Apr 05, 2023 | 60.82 | 61.58 | 60.82 | 61.50 | 3,358,366 | +0.79(+1.30%) |
Apr 04, 2023 | 60.92 | 61.03 | 60.50 | 60.71 | 2,628,536 | -0.19(-0.32%) |
Apr 03, 2023 | 60.58 | 61.05 | 60.46 | 60.91 | 4,381,894 | +0.24(+0.40%) |
Mar 31, 2023 | 60.34 | 60.68 | 60.32 | 60.66 | 3,483,951 | +0.51(+0.84%) |
Mar 30, 2023 | 60.14 | 60.29 | 59.91 | 60.16 | 4,473,073 | +0.19(+0.32%) |
Mar 29, 2023 | 59.75 | 59.99 | 59.66 | 59.96 | 3,470,245 | +0.53(+0.90%) |
Mar 28, 2023 | 59.22 | 59.71 | 59.22 | 59.43 | 2,697,544 | +0.16(+0.26%) |
Mar 27, 2023 | 59.26 | 59.65 | 59.18 | 59.27 | 3,338,070 | +0.31(+0.53%) |
Mar 24, 2023 | 57.82 | 58.98 | 57.81 | 58.96 | 4,786,161 | +1.14(+1.97%) |
Mar 23, 2023 | 58.24 | 58.51 | 57.59 | 57.83 | 7,023,815 | -0.40(-0.68%) |
Mar 22, 2023 | 59.15 | 59.33 | 58.21 | 58.22 | 4,988,467 | -0.97(-1.64%) |
Mar 21, 2023 | 59.61 | 59.66 | 58.74 | 59.20 | 3,269,476 | -0.15(-0.25%) |
Mar 20, 2023 | 58.72 | 59.47 | 58.72 | 59.34 | 3,299,539 | +0.85(+1.45%) |
Mar 17, 2023 | 59.13 | 59.21 | 58.30 | 58.50 | 5,795,183 | -0.81(-1.36%) |
Mar 16, 2023 | 58.58 | 59.34 | 58.50 | 59.30 | 4,831,068 | +0.48(+0.81%) |
Mar 15, 2023 | 58.32 | 58.94 | 58.10 | 58.83 | 4,001,207 | -0.02(-0.03%) |
Mar 14, 2023 | 58.74 | 59.06 | 58.30 | 58.85 | 2,662,189 | +0.58(+1.00%) |
Mar 13, 2023 | 57.73 | 59.11 | 57.67 | 58.26 | 7,029,930 | +0.19(+0.33%) |
Mar 10, 2023 | 58.63 | 58.81 | 57.91 | 58.07 | 5,617,141 | -0.55(-0.94%) |
Mar 09, 2023 | 59.51 | 59.54 | 58.45 | 58.62 | 4,726,360 | -0.66(-1.11%) |
Mar 08, 2023 | 59.36 | 59.44 | 59.02 | 59.28 | 2,890,390 | -0.07(-0.11%) |
Mar 07, 2023 | 60.22 | 60.26 | 59.24 | 59.35 | 2,891,540 | -0.83(-1.39%) |
Mar 06, 2023 | 60.10 | 60.41 | 60.04 | 60.19 | 2,129,824 | +0.06(+0.10%) |
Mar 03, 2023 | 59.82 | 60.16 | 59.44 | 60.13 | 4,292,968 | +0.40(+0.67%) |
Mar 02, 2023 | 59.17 | 59.80 | 59.06 | 59.73 | 2,941,886 | +0.45(+0.75%) |
Mar 01, 2023 | 59.47 | 59.54 | 58.97 | 59.28 | 2,216,053 | -0.46(-0.76%) |
Feb 28, 2023 | 60.14 | 60.24 | 59.71 | 59.74 | 1,854,492 | -0.52(-0.87%) |
Feb 27, 2023 | 60.67 | 60.92 | 60.11 | 60.26 | 1,901,264 | -0.15(-0.24%) |
Feb 24, 2023 | 60.32 | 60.56 | 60.04 | 60.41 | 1,830,659 | -0.25(-0.42%) |
Feb 23, 2023 | 60.84 | 61.01 | 60.34 | 60.66 | 1,613,603 | -0.03(-0.05%) |
Feb 22, 2023 | 60.93 | 61.14 | 60.56 | 60.69 | 1,730,077 | -0.14(-0.22%) |
Feb 21, 2023 | 61.22 | 61.37 | 60.74 | 60.83 | 2,183,911 | -0.64(-1.04%) |
Feb 17, 2023 | 60.73 | 61.59 | 60.72 | 61.47 | 1,926,860 | +0.70(+1.15%) |
Feb 16, 2023 | 60.64 | 61.11 | 60.32 | 60.77 | 1,536,547 | -0.37(-0.60%) |
Feb 15, 2023 | 60.75 | 61.16 | 60.67 | 61.14 | 1,535,248 | +0.16(+0.27%) |
Feb 14, 2023 | 61.47 | 61.61 | 60.79 | 60.97 | 2,441,849 | -0.60(-0.98%) |
Feb 13, 2023 | 61.11 | 61.60 | 61.11 | 61.57 | 2,316,949 | +0.45(+0.73%) |
Feb 10, 2023 | 60.44 | 61.16 | 60.38 | 61.13 | 1,885,280 | +0.74(+1.22%) |
Feb 09, 2023 | 61.14 | 61.35 | 60.30 | 60.39 | 1,564,858 | -0.56(-0.92%) |
Feb 08, 2023 | 61.16 | 61.25 | 60.87 | 60.95 | 2,363,668 | -0.50(-0.82%) |
Feb 07, 2023 | 61.16 | 61.59 | 60.70 | 61.46 | 2,154,269 | +0.03(+0.05%) |
Feb 06, 2023 | 61.03 | 61.46 | 61.02 | 61.43 | 2,151,590 | +0.26(+0.43%) |
Feb 03, 2023 | 61.47 | 61.59 | 60.71 | 61.17 | 4,185,122 | -0.53(-0.86%) |
Feb 02, 2023 | 61.75 | 61.96 | 61.32 | 61.70 | 4,206,335 | -0.16(-0.25%) |