Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.94 | 61.39 | 59.60 | 60.76 | 10,087,571 | +0.94(+1.57%) |
Apr 27, 2023 | 59.55 | 60.06 | 59.22 | 59.82 | 8,287,335 | +0.32(+0.53%) |
Apr 26, 2023 | 60.56 | 60.57 | 59.17 | 59.51 | 8,631,941 | -1.06(-1.74%) |
Apr 25, 2023 | 61.10 | 61.25 | 59.86 | 60.56 | 9,830,157 | -1.41(-2.28%) |
Apr 24, 2023 | 61.10 | 62.28 | 61.00 | 61.98 | 7,652,478 | +0.88(+1.44%) |
Apr 21, 2023 | 61.37 | 61.65 | 60.67 | 61.10 | 7,924,385 | -0.16(-0.26%) |
Apr 20, 2023 | 60.78 | 61.49 | 60.73 | 61.26 | 7,863,023 | -0.43(-0.70%) |
Apr 19, 2023 | 61.23 | 61.81 | 60.62 | 61.69 | 7,836,380 | -0.52(-0.84%) |
Apr 18, 2023 | 62.00 | 62.37 | 61.47 | 62.21 | 8,031,143 | +0.06(+0.10%) |
Apr 17, 2023 | 63.58 | 63.61 | 62.07 | 62.16 | 8,619,686 | -1.52(-2.39%) |
Apr 14, 2023 | 63.93 | 64.18 | 63.24 | 63.68 | 6,848,803 | -0.29(-0.45%) |
Apr 13, 2023 | 63.94 | 64.37 | 63.71 | 63.96 | 7,784,414 | -0.07(-0.11%) |
Apr 12, 2023 | 63.99 | 64.40 | 63.45 | 64.03 | 9,298,869 | +0.46(+0.73%) |
Apr 11, 2023 | 63.59 | 64.08 | 63.11 | 63.57 | 9,088,308 | +0.28(+0.44%) |
Apr 10, 2023 | 62.41 | 63.66 | 62.38 | 63.29 | 11,671,893 | +1.04(+1.67%) |
Apr 06, 2023 | 63.25 | 63.34 | 62.18 | 62.25 | 10,613,299 | -1.51(-2.37%) |
Apr 05, 2023 | 63.57 | 64.37 | 62.79 | 63.76 | 12,200,902 | -0.26(-0.40%) |
Apr 04, 2023 | 65.01 | 65.06 | 63.11 | 64.02 | 16,367,359 | -0.35(-0.54%) |
Apr 03, 2023 | 64.92 | 65.64 | 63.88 | 64.37 | 24,777,400 | +2.72(+4.40%) |
Mar 31, 2023 | 61.61 | 62.19 | 61.38 | 61.65 | 9,740,329 | +0.11(+0.18%) |
Mar 30, 2023 | 61.96 | 62.05 | 60.94 | 61.54 | 8,414,050 | +0.23(+0.37%) |
Mar 29, 2023 | 61.91 | 62.16 | 60.93 | 61.32 | 13,262,304 | -0.12(-0.19%) |
Mar 28, 2023 | 59.89 | 61.57 | 59.80 | 61.43 | 22,056,258 | +2.53(+4.29%) |
Mar 27, 2023 | 57.97 | 59.11 | 57.31 | 58.91 | 14,532,088 | +1.45(+2.53%) |
Mar 24, 2023 | 57.16 | 57.87 | 56.32 | 57.45 | 13,785,179 | -0.30(-0.51%) |
Mar 23, 2023 | 58.31 | 58.82 | 56.97 | 57.75 | 15,245,985 | -0.20(-0.34%) |
Mar 22, 2023 | 59.54 | 59.67 | 57.88 | 57.95 | 14,097,774 | -1.54(-2.59%) |
Mar 21, 2023 | 59.18 | 59.99 | 58.76 | 59.49 | 17,170,942 | +1.24(+2.14%) |
Mar 20, 2023 | 57.78 | 58.79 | 57.50 | 58.24 | 14,760,583 | +0.49(+0.86%) |
Mar 17, 2023 | 58.24 | 58.77 | 57.19 | 57.75 | 21,270,970 | -0.55(-0.95%) |
Mar 16, 2023 | 55.89 | 58.34 | 55.22 | 58.30 | 23,027,040 | +2.21(+3.94%) |
Mar 15, 2023 | 57.42 | 57.62 | 54.82 | 56.09 | 31,094,414 | -3.35(-5.63%) |
Mar 14, 2023 | 58.71 | 60.86 | 58.28 | 59.44 | 17,031,884 | +1.03(+1.76%) |
Mar 13, 2023 | 57.63 | 59.39 | 56.57 | 58.41 | 19,814,528 | -0.70(-1.19%) |
Mar 10, 2023 | 59.58 | 60.31 | 58.69 | 59.11 | 14,901,664 | -0.69(-1.16%) |
Mar 09, 2023 | 61.41 | 62.41 | 59.62 | 59.80 | 13,482,764 | -1.39(-2.28%) |
Mar 08, 2023 | 61.05 | 62.60 | 60.11 | 61.20 | 23,276,678 | +1.28(+2.14%) |
Mar 07, 2023 | 60.37 | 60.69 | 59.57 | 59.92 | 12,682,941 | -0.82(-1.35%) |
Mar 06, 2023 | 60.12 | 61.02 | 59.92 | 60.73 | 13,084,689 | +0.42(+0.70%) |
Mar 03, 2023 | 58.57 | 60.75 | 58.40 | 60.31 | 17,355,106 | +0.96(+1.63%) |
Mar 02, 2023 | 58.49 | 59.61 | 58.34 | 59.35 | 14,074,666 | +0.55(+0.94%) |
Mar 01, 2023 | 57.61 | 59.17 | 57.50 | 58.79 | 14,617,045 | +1.13(+1.96%) |
Feb 28, 2023 | 58.81 | 59.63 | 57.60 | 57.66 | 34,881,220 | -0.39(-0.68%) |
Feb 27, 2023 | 58.36 | 58.74 | 57.48 | 58.06 | 18,165,302 | -0.02(-0.03%) |
Feb 24, 2023 | 57.85 | 58.36 | 57.12 | 58.08 | 13,320,603 | -0.24(-0.41%) |
Feb 23, 2023 | 58.64 | 58.95 | 57.65 | 58.31 | 12,912,157 | +0.79(+1.37%) |
Feb 22, 2023 | 58.33 | 58.97 | 57.07 | 57.52 | 17,450,810 | -1.38(-2.34%) |
Feb 21, 2023 | 59.61 | 60.34 | 58.74 | 58.90 | 11,478,651 | -0.90(-1.50%) |
Feb 17, 2023 | 60.36 | 60.37 | 59.13 | 59.80 | 20,697,796 | -1.74(-2.83%) |
Feb 16, 2023 | 61.55 | 62.88 | 61.46 | 61.54 | 12,348,514 | -0.39(-0.64%) |
Feb 15, 2023 | 64.35 | 64.39 | 61.72 | 61.94 | 18,057,338 | -3.39(-5.19%) |
Feb 14, 2023 | 64.05 | 65.96 | 63.46 | 65.32 | 12,582,183 | +1.56(+2.44%) |
Feb 13, 2023 | 64.01 | 64.46 | 63.32 | 63.77 | 7,948,954 | -0.86(-1.33%) |
Feb 10, 2023 | 63.17 | 64.76 | 63.04 | 64.62 | 13,741,362 | +2.39(+3.84%) |
Feb 09, 2023 | 63.01 | 63.36 | 62.04 | 62.23 | 6,839,145 | -0.72(-1.14%) |
Feb 08, 2023 | 63.51 | 64.01 | 62.73 | 62.95 | 7,778,080 | -0.66(-1.04%) |
Feb 07, 2023 | 61.05 | 63.70 | 60.85 | 63.61 | 13,145,348 | +3.00(+4.96%) |
Feb 06, 2023 | 60.56 | 60.90 | 59.29 | 60.61 | 11,973,878 | +0.31(+0.51%) |
Feb 03, 2023 | 61.73 | 63.04 | 60.07 | 60.30 | 18,129,550 | -1.21(-1.97%) |
Feb 02, 2023 | 62.25 | 62.42 | 60.59 | 61.51 | 13,297,034 | -1.01(-1.62%) |