Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.85 | 58.52 | 57.44 | 58.36 | 2,843,222 | +0.46(+0.79%) |
Apr 27, 2023 | 56.37 | 57.96 | 56.36 | 57.91 | 3,343,364 | +2.03(+3.63%) |
Apr 26, 2023 | 56.27 | 56.97 | 55.66 | 55.88 | 4,026,734 | -0.99(-1.73%) |
Apr 25, 2023 | 56.65 | 57.63 | 56.65 | 56.86 | 2,821,034 | -0.12(-0.21%) |
Apr 24, 2023 | 57.56 | 57.76 | 56.64 | 56.98 | 3,886,713 | -0.19(-0.32%) |
Apr 21, 2023 | 57.05 | 57.44 | 56.72 | 57.16 | 3,109,080 | +0.02(+0.03%) |
Apr 20, 2023 | 57.22 | 57.58 | 56.99 | 57.15 | 2,610,843 | -0.27(-0.48%) |
Apr 19, 2023 | 56.49 | 57.65 | 56.49 | 57.42 | 3,752,276 | +0.66(+1.17%) |
Apr 18, 2023 | 57.14 | 57.50 | 56.63 | 56.76 | 2,180,806 | -0.04(-0.07%) |
Apr 17, 2023 | 56.32 | 56.79 | 56.24 | 56.79 | 2,499,507 | +0.72(+1.29%) |
Apr 14, 2023 | 56.15 | 56.99 | 55.63 | 56.07 | 3,012,190 | -0.01(-0.02%) |
Apr 13, 2023 | 55.74 | 56.30 | 54.90 | 56.08 | 4,216,723 | +0.13(+0.23%) |
Apr 12, 2023 | 55.94 | 56.29 | 55.48 | 55.96 | 3,211,392 | +0.68(+1.24%) |
Apr 11, 2023 | 55.22 | 56.01 | 55.11 | 55.27 | 3,941,663 | +0.30(+0.55%) |
Apr 10, 2023 | 54.39 | 55.17 | 54.39 | 54.97 | 3,293,882 | +0.37(+0.68%) |
Apr 06, 2023 | 54.18 | 54.85 | 53.55 | 54.60 | 8,026,800 | +0.27(+0.50%) |
Apr 05, 2023 | 55.53 | 55.81 | 53.73 | 54.33 | 9,727,154 | -1.54(-2.76%) |
Apr 04, 2023 | 58.86 | 59.02 | 55.64 | 55.87 | 5,093,879 | -3.04(-5.17%) |
Apr 03, 2023 | 58.54 | 59.80 | 58.32 | 58.91 | 2,904,838 | +0.18(+0.30%) |
Mar 31, 2023 | 58.39 | 58.76 | 57.87 | 58.74 | 4,118,752 | +0.76(+1.31%) |
Mar 30, 2023 | 58.63 | 58.87 | 57.64 | 57.97 | 4,250,044 | -0.12(-0.20%) |
Mar 29, 2023 | 58.13 | 58.28 | 57.69 | 58.09 | 6,103,581 | +0.63(+1.10%) |
Mar 28, 2023 | 57.32 | 57.87 | 57.09 | 57.46 | 2,651,940 | +0.34(+0.60%) |
Mar 27, 2023 | 57.57 | 57.75 | 56.73 | 57.12 | 4,601,024 | +0.32(+0.57%) |
Mar 24, 2023 | 56.61 | 56.81 | 55.74 | 56.79 | 4,235,318 | -0.47(-0.82%) |
Mar 23, 2023 | 57.43 | 58.61 | 56.80 | 57.26 | 3,393,776 | -0.17(-0.29%) |
Mar 22, 2023 | 58.22 | 59.06 | 57.41 | 57.43 | 2,661,889 | -0.77(-1.32%) |
Mar 21, 2023 | 58.19 | 58.48 | 57.72 | 58.20 | 4,237,439 | +1.10(+1.93%) |
Mar 20, 2023 | 56.54 | 57.29 | 56.29 | 57.10 | 3,338,275 | +1.21(+2.16%) |
Mar 17, 2023 | 56.93 | 56.94 | 55.48 | 55.89 | 7,384,718 | -1.75(-3.03%) |
Mar 16, 2023 | 56.58 | 58.02 | 56.44 | 57.63 | 5,113,711 | +0.45(+0.78%) |
Mar 15, 2023 | 59.33 | 59.58 | 56.31 | 57.19 | 4,896,192 | -3.47(-5.72%) |
Mar 14, 2023 | 60.15 | 60.84 | 59.55 | 60.66 | 5,012,125 | +1.98(+3.37%) |
Mar 13, 2023 | 58.69 | 59.67 | 58.22 | 58.68 | 3,194,013 | -0.90(-1.51%) |
Mar 10, 2023 | 61.42 | 61.52 | 59.01 | 59.58 | 4,387,337 | -1.78(-2.91%) |
Mar 09, 2023 | 63.38 | 63.45 | 61.30 | 61.37 | 2,301,178 | -1.67(-2.65%) |
Mar 08, 2023 | 63.46 | 63.63 | 62.32 | 63.03 | 2,425,635 | -0.09(-0.14%) |
Mar 07, 2023 | 63.51 | 63.98 | 62.98 | 63.12 | 5,888,182 | -0.43(-0.67%) |
Mar 06, 2023 | 63.31 | 63.72 | 63.20 | 63.55 | 3,793,413 | +0.33(+0.52%) |
Mar 03, 2023 | 62.10 | 63.37 | 61.54 | 63.22 | 3,665,414 | +1.47(+2.39%) |
Mar 02, 2023 | 60.89 | 61.81 | 60.36 | 61.74 | 5,318,070 | +0.48(+0.79%) |
Mar 01, 2023 | 60.52 | 61.68 | 60.49 | 61.26 | 5,010,500 | +0.46(+0.75%) |
Feb 28, 2023 | 60.66 | 61.31 | 60.53 | 60.80 | 6,201,295 | -0.02(-0.03%) |
Feb 27, 2023 | 60.99 | 61.23 | 60.62 | 60.82 | 3,181,153 | +0.18(+0.30%) |
Feb 24, 2023 | 60.40 | 61.08 | 60.26 | 60.64 | 2,763,136 | -0.55(-0.90%) |
Feb 23, 2023 | 61.07 | 61.67 | 60.66 | 61.19 | 5,079,046 | +0.61(+1.01%) |
Feb 22, 2023 | 61.10 | 61.10 | 60.18 | 60.58 | 3,646,510 | -0.19(-0.32%) |
Feb 21, 2023 | 62.23 | 62.65 | 60.37 | 60.77 | 3,252,766 | -1.96(-3.12%) |
Feb 17, 2023 | 62.14 | 63.02 | 61.80 | 62.73 | 2,920,722 | +0.25(+0.40%) |
Feb 16, 2023 | 62.25 | 63.00 | 62.04 | 62.48 | 2,450,748 | -0.73(-1.15%) |
Feb 15, 2023 | 62.48 | 63.31 | 62.38 | 63.21 | 3,539,612 | +0.01(+0.02%) |
Feb 14, 2023 | 63.38 | 63.82 | 62.73 | 63.20 | 1,844,492 | -0.49(-0.78%) |
Feb 13, 2023 | 63.01 | 63.72 | 62.65 | 63.69 | 2,047,434 | +1.08(+1.72%) |
Feb 10, 2023 | 62.65 | 62.79 | 62.21 | 62.62 | 2,304,515 | -0.10(-0.15%) |
Feb 09, 2023 | 63.93 | 64.19 | 62.57 | 62.71 | 2,729,106 | -0.36(-0.57%) |
Feb 08, 2023 | 62.06 | 63.16 | 61.56 | 63.07 | 3,560,977 | +0.52(+0.84%) |
Feb 07, 2023 | 63.34 | 63.48 | 61.75 | 62.55 | 3,701,037 | -1.26(-1.98%) |
Feb 06, 2023 | 63.23 | 64.29 | 62.81 | 63.81 | 3,957,822 | +0.10(+0.15%) |
Feb 03, 2023 | 62.07 | 63.90 | 61.90 | 63.71 | 4,973,697 | +1.11(+1.78%) |
Feb 02, 2023 | 64.23 | 64.33 | 62.54 | 62.60 | 6,711,023 | -1.74(-2.70%) |