Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.94 | 61.39 | 59.59 | 60.76 | 10,088,127 | +0.94(+1.57%) |
Apr 27, 2023 | 59.54 | 60.06 | 59.22 | 59.82 | 8,287,792 | +0.32(+0.53%) |
Apr 26, 2023 | 60.55 | 60.57 | 59.17 | 59.51 | 8,632,416 | -1.06(-1.74%) |
Apr 25, 2023 | 61.09 | 61.24 | 59.86 | 60.56 | 9,830,698 | -1.41(-2.28%) |
Apr 24, 2023 | 61.09 | 62.28 | 61.00 | 61.97 | 7,652,899 | +0.88(+1.44%) |
Apr 21, 2023 | 61.37 | 61.65 | 60.67 | 61.09 | 7,924,822 | -0.16(-0.26%) |
Apr 20, 2023 | 60.78 | 61.48 | 60.73 | 61.25 | 7,863,456 | -0.43(-0.70%) |
Apr 19, 2023 | 61.22 | 61.81 | 60.62 | 61.69 | 7,836,812 | -0.52(-0.84%) |
Apr 18, 2023 | 61.99 | 62.37 | 61.47 | 62.21 | 8,031,585 | +0.06(+0.10%) |
Apr 17, 2023 | 63.57 | 63.60 | 62.06 | 62.15 | 8,620,161 | -1.52(-2.39%) |
Apr 14, 2023 | 63.93 | 64.18 | 63.24 | 63.67 | 6,849,180 | -0.29(-0.45%) |
Apr 13, 2023 | 63.94 | 64.36 | 63.71 | 63.96 | 7,784,843 | -0.07(-0.11%) |
Apr 12, 2023 | 63.99 | 64.39 | 63.45 | 64.03 | 9,299,381 | +0.46(+0.73%) |
Apr 11, 2023 | 63.58 | 64.08 | 63.11 | 63.56 | 9,088,809 | +0.28(+0.44%) |
Apr 10, 2023 | 62.41 | 63.66 | 62.38 | 63.29 | 11,672,537 | +1.04(+1.67%) |
Apr 06, 2023 | 63.25 | 63.34 | 62.18 | 62.25 | 10,613,884 | -1.51(-2.37%) |
Apr 05, 2023 | 63.56 | 64.36 | 62.79 | 63.76 | 12,201,574 | -0.26(-0.40%) |
Apr 04, 2023 | 65.01 | 65.05 | 63.11 | 64.02 | 16,368,261 | -0.35(-0.54%) |
Apr 03, 2023 | 64.92 | 65.64 | 63.88 | 64.36 | 24,778,838 | +2.72(+4.41%) |
Mar 31, 2023 | 61.61 | 62.19 | 61.38 | 61.65 | 9,740,866 | +0.11(+0.18%) |
Mar 30, 2023 | 61.95 | 62.04 | 60.94 | 61.54 | 8,414,514 | +0.23(+0.37%) |
Mar 29, 2023 | 61.90 | 62.15 | 60.93 | 61.31 | 13,263,035 | -0.12(-0.19%) |
Mar 28, 2023 | 59.89 | 61.57 | 59.80 | 61.43 | 22,057,472 | +2.53(+4.29%) |
Mar 27, 2023 | 57.96 | 59.11 | 57.30 | 58.90 | 14,532,889 | +1.45(+2.53%) |
Mar 24, 2023 | 57.15 | 57.87 | 56.31 | 57.45 | 13,785,939 | -0.30(-0.51%) |
Mar 23, 2023 | 58.31 | 58.81 | 56.96 | 57.75 | 15,246,825 | -0.20(-0.34%) |
Mar 22, 2023 | 59.53 | 59.67 | 57.88 | 57.94 | 14,098,551 | -1.54(-2.59%) |
Mar 21, 2023 | 59.18 | 59.99 | 58.75 | 59.49 | 17,171,888 | +1.24(+2.14%) |
Mar 20, 2023 | 57.78 | 58.78 | 57.50 | 58.24 | 14,761,396 | +0.49(+0.85%) |
Mar 17, 2023 | 58.24 | 58.76 | 57.18 | 57.75 | 21,272,142 | -0.55(-0.95%) |
Mar 16, 2023 | 55.89 | 58.34 | 55.22 | 58.30 | 23,028,308 | +2.21(+3.94%) |
Mar 15, 2023 | 57.42 | 57.62 | 54.81 | 56.09 | 31,096,128 | -3.35(-5.63%) |
Mar 14, 2023 | 58.71 | 60.86 | 58.28 | 59.44 | 17,032,822 | +1.03(+1.76%) |
Mar 13, 2023 | 57.63 | 59.39 | 56.56 | 58.41 | 19,815,620 | -0.70(-1.19%) |
Mar 10, 2023 | 59.57 | 60.30 | 58.69 | 59.11 | 14,902,485 | -0.69(-1.16%) |
Mar 09, 2023 | 61.41 | 62.41 | 59.62 | 59.80 | 13,483,507 | -1.39(-2.28%) |
Mar 08, 2023 | 61.05 | 62.60 | 60.11 | 61.19 | 23,277,960 | +1.28(+2.14%) |
Mar 07, 2023 | 60.37 | 60.69 | 59.57 | 59.91 | 12,683,641 | -0.82(-1.35%) |
Mar 06, 2023 | 60.12 | 61.02 | 59.91 | 60.73 | 13,085,411 | +0.42(+0.70%) |
Mar 03, 2023 | 58.56 | 60.75 | 58.40 | 60.31 | 17,356,064 | +0.96(+1.63%) |
Mar 02, 2023 | 58.49 | 59.61 | 58.34 | 59.34 | 14,075,442 | +0.55(+0.94%) |
Mar 01, 2023 | 57.61 | 59.16 | 57.50 | 58.79 | 14,617,852 | +1.13(+1.96%) |
Feb 28, 2023 | 58.81 | 59.63 | 57.60 | 57.66 | 34,883,144 | -0.39(-0.68%) |
Feb 27, 2023 | 58.36 | 58.73 | 57.47 | 58.05 | 18,166,304 | -0.02(-0.03%) |
Feb 24, 2023 | 57.85 | 58.36 | 57.12 | 58.07 | 13,321,338 | -0.24(-0.41%) |
Feb 23, 2023 | 58.63 | 58.95 | 57.65 | 58.31 | 12,912,864 | +0.79(+1.37%) |
Feb 22, 2023 | 58.33 | 58.96 | 57.07 | 57.52 | 17,451,772 | -1.38(-2.34%) |
Feb 21, 2023 | 59.61 | 60.34 | 58.73 | 58.90 | 11,479,284 | -0.90(-1.50%) |
Feb 17, 2023 | 60.36 | 60.67 | 59.13 | 59.80 | 20,698,936 | -1.74(-2.83%) |
Feb 16, 2023 | 61.55 | 62.87 | 61.45 | 61.54 | 12,349,195 | -0.39(-0.64%) |
Feb 15, 2023 | 64.34 | 64.39 | 61.73 | 61.93 | 18,058,334 | -3.39(-5.19%) |
Feb 14, 2023 | 64.05 | 65.96 | 63.46 | 65.32 | 12,582,877 | +1.56(+2.44%) |
Feb 13, 2023 | 64.01 | 64.45 | 63.32 | 63.76 | 7,949,392 | -0.86(-1.33%) |
Feb 10, 2023 | 63.16 | 64.76 | 63.03 | 64.62 | 13,742,120 | +2.39(+3.84%) |
Feb 09, 2023 | 63.01 | 63.36 | 62.04 | 62.23 | 6,839,522 | -0.72(-1.14%) |
Feb 08, 2023 | 63.51 | 64.01 | 62.73 | 62.95 | 7,778,509 | -0.66(-1.04%) |
Feb 07, 2023 | 61.05 | 63.69 | 60.85 | 63.61 | 13,146,073 | +3.00(+4.96%) |
Feb 06, 2023 | 60.55 | 60.90 | 59.28 | 60.60 | 11,974,539 | +0.31(+0.51%) |
Feb 03, 2023 | 61.73 | 63.03 | 60.07 | 60.30 | 18,130,548 | -1.21(-1.97%) |
Feb 02, 2023 | 62.25 | 62.41 | 60.58 | 61.51 | 13,297,767 | -1.01(-1.62%) |