Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.77 | 59.48 | 58.77 | 59.39 | 3,665,981 | +0.76(+1.30%) |
Apr 27, 2023 | 57.71 | 58.95 | 57.67 | 58.63 | 3,381,873 | +0.92(+1.60%) |
Apr 26, 2023 | 58.35 | 58.56 | 57.56 | 57.71 | 3,058,999 | -0.69(-1.18%) |
Apr 25, 2023 | 58.25 | 58.62 | 58.15 | 58.39 | 3,710,626 | -0.05(-0.08%) |
Apr 24, 2023 | 58.71 | 58.82 | 58.00 | 58.44 | 2,812,377 | -0.23(-0.39%) |
Apr 21, 2023 | 58.33 | 58.94 | 58.16 | 58.67 | 4,271,888 | +0.38(+0.65%) |
Apr 20, 2023 | 57.83 | 58.34 | 57.69 | 58.29 | 3,220,103 | +0.27(+0.47%) |
Apr 19, 2023 | 57.10 | 58.03 | 57.07 | 58.02 | 2,433,438 | +0.50(+0.87%) |
Apr 18, 2023 | 57.80 | 58.12 | 57.29 | 57.52 | 2,332,301 | -0.42(-0.73%) |
Apr 17, 2023 | 57.43 | 57.95 | 57.21 | 57.94 | 3,145,058 | +0.74(+1.30%) |
Apr 14, 2023 | 58.04 | 58.25 | 56.93 | 57.20 | 3,961,625 | -0.72(-1.24%) |
Apr 13, 2023 | 58.13 | 58.13 | 57.38 | 57.91 | 5,445,951 | -0.37(-0.63%) |
Apr 12, 2023 | 59.29 | 59.50 | 58.23 | 58.28 | 5,045,829 | -0.17(-0.29%) |
Apr 11, 2023 | 58.83 | 58.83 | 58.08 | 58.45 | 7,868,169 | -0.52(-0.88%) |
Apr 10, 2023 | 58.59 | 58.98 | 58.08 | 58.97 | 3,274,931 | +0.08(+0.13%) |
Apr 06, 2023 | 59.27 | 59.28 | 58.45 | 58.89 | 3,376,073 | -0.13(-0.22%) |
Apr 05, 2023 | 59.26 | 59.40 | 58.80 | 59.02 | 4,250,639 | -0.12(-0.21%) |
Apr 04, 2023 | 59.14 | 59.29 | 58.72 | 59.15 | 3,009,209 | -0.03(-0.05%) |
Apr 03, 2023 | 59.25 | 59.68 | 58.72 | 59.17 | 6,116,866 | -0.42(-0.71%) |
Mar 31, 2023 | 58.84 | 59.64 | 58.79 | 59.60 | 4,401,830 | +0.91(+1.55%) |
Mar 30, 2023 | 58.51 | 58.92 | 58.45 | 58.69 | 3,208,779 | +0.53(+0.92%) |
Mar 29, 2023 | 57.75 | 58.24 | 57.70 | 58.16 | 3,225,167 | +0.92(+1.61%) |
Mar 28, 2023 | 56.58 | 57.25 | 56.48 | 57.24 | 2,571,185 | +0.33(+0.58%) |
Mar 27, 2023 | 57.54 | 57.62 | 56.82 | 56.91 | 4,030,258 | -0.31(-0.54%) |
Mar 24, 2023 | 55.46 | 57.26 | 55.37 | 57.22 | 3,921,227 | +1.66(+2.99%) |
Mar 23, 2023 | 56.15 | 56.61 | 55.39 | 55.56 | 3,796,769 | -0.12(-0.22%) |
Mar 22, 2023 | 57.18 | 57.47 | 55.64 | 55.68 | 4,432,174 | -1.75(-3.05%) |
Mar 21, 2023 | 58.38 | 58.50 | 57.19 | 57.43 | 4,689,664 | -0.66(-1.13%) |
Mar 20, 2023 | 57.80 | 58.39 | 57.56 | 58.09 | 4,206,715 | +0.55(+0.96%) |
Mar 17, 2023 | 58.48 | 58.48 | 57.51 | 57.54 | 7,540,602 | -0.98(-1.68%) |
Mar 16, 2023 | 58.72 | 58.96 | 57.87 | 58.52 | 4,879,295 | -0.59(-1.00%) |
Mar 15, 2023 | 58.91 | 59.76 | 58.22 | 59.11 | 5,869,866 | -0.15(-0.25%) |
Mar 14, 2023 | 59.42 | 60.02 | 58.81 | 59.26 | 5,399,024 | +0.40(+0.68%) |
Mar 13, 2023 | 57.54 | 59.68 | 57.51 | 58.86 | 6,857,212 | +1.32(+2.30%) |
Mar 10, 2023 | 59.46 | 59.51 | 57.39 | 57.54 | 6,107,913 | -1.93(-3.25%) |
Mar 09, 2023 | 60.50 | 60.65 | 59.43 | 59.47 | 3,638,384 | -1.03(-1.70%) |
Mar 08, 2023 | 59.82 | 60.55 | 59.77 | 60.50 | 2,994,178 | +0.60(+1.00%) |
Mar 07, 2023 | 60.38 | 60.47 | 59.67 | 59.90 | 3,784,972 | -0.37(-0.62%) |
Mar 06, 2023 | 60.69 | 60.83 | 60.18 | 60.27 | 3,715,857 | -0.18(-0.29%) |
Mar 03, 2023 | 60.36 | 60.73 | 60.13 | 60.45 | 3,813,011 | +0.37(+0.62%) |
Mar 02, 2023 | 59.41 | 60.23 | 59.20 | 60.08 | 3,461,429 | +0.53(+0.90%) |
Mar 01, 2023 | 59.84 | 59.84 | 58.84 | 59.54 | 3,867,627 | -0.40(-0.67%) |
Feb 28, 2023 | 60.45 | 60.74 | 59.91 | 59.95 | 6,371,680 | -0.52(-0.86%) |
Feb 27, 2023 | 61.30 | 61.37 | 60.19 | 60.47 | 4,263,228 | -0.21(-0.34%) |
Feb 24, 2023 | 61.36 | 61.48 | 60.37 | 60.67 | 3,449,066 | -1.03(-1.66%) |
Feb 23, 2023 | 61.67 | 62.11 | 61.33 | 61.70 | 3,812,554 | +0.52(+0.85%) |
Feb 22, 2023 | 61.47 | 62.60 | 61.08 | 61.18 | 3,747,244 | +0.28(+0.46%) |
Feb 21, 2023 | 61.39 | 61.67 | 60.69 | 60.90 | 2,787,160 | -0.84(-1.36%) |
Feb 17, 2023 | 61.90 | 62.00 | 61.29 | 61.74 | 3,097,310 | -0.18(-0.29%) |
Feb 16, 2023 | 61.47 | 62.22 | 61.18 | 61.91 | 2,621,028 | -0.08(-0.14%) |
Feb 15, 2023 | 61.36 | 62.03 | 61.18 | 62.00 | 2,598,214 | +0.64(+1.05%) |
Feb 14, 2023 | 62.59 | 62.68 | 61.32 | 61.35 | 3,452,993 | -1.34(-2.14%) |
Feb 13, 2023 | 62.56 | 62.88 | 62.53 | 62.70 | 2,396,662 | +0.28(+0.45%) |
Feb 10, 2023 | 61.70 | 62.56 | 61.65 | 62.42 | 2,274,274 | +0.58(+0.94%) |
Feb 09, 2023 | 62.96 | 63.25 | 61.79 | 61.84 | 2,564,563 | -0.92(-1.47%) |
Feb 08, 2023 | 62.80 | 63.21 | 62.50 | 62.76 | 2,699,805 | -0.14(-0.22%) |
Feb 07, 2023 | 62.83 | 63.39 | 62.38 | 62.90 | 3,863,640 | -0.34(-0.53%) |
Feb 06, 2023 | 62.56 | 63.31 | 62.30 | 63.24 | 2,665,489 | +0.13(+0.21%) |
Feb 03, 2023 | 62.87 | 63.15 | 61.98 | 63.11 | 3,895,924 | -0.25(-0.40%) |
Feb 02, 2023 | 63.69 | 64.28 | 63.02 | 63.36 | 3,464,684 | -0.04(-0.06%) |