Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.08 | 59.80 | 59.08 | 59.70 | 3,646,875 | +0.76(+1.30%) |
Apr 27, 2023 | 58.01 | 59.26 | 57.97 | 58.94 | 3,364,247 | +0.93(+1.60%) |
Apr 26, 2023 | 58.65 | 58.87 | 57.86 | 58.01 | 3,043,055 | -0.69(-1.18%) |
Apr 25, 2023 | 58.56 | 58.93 | 58.45 | 58.70 | 3,691,286 | -0.05(-0.08%) |
Apr 24, 2023 | 59.02 | 59.12 | 58.31 | 58.75 | 2,797,719 | -0.23(-0.39%) |
Apr 21, 2023 | 58.63 | 59.25 | 58.46 | 58.97 | 4,249,624 | +0.38(+0.65%) |
Apr 20, 2023 | 58.13 | 58.64 | 57.99 | 58.59 | 3,203,321 | +0.27(+0.47%) |
Apr 19, 2023 | 57.40 | 58.33 | 57.36 | 58.32 | 2,420,755 | +0.50(+0.87%) |
Apr 18, 2023 | 58.10 | 58.42 | 57.59 | 57.82 | 2,320,145 | -0.43(-0.73%) |
Apr 17, 2023 | 57.73 | 58.25 | 57.51 | 58.24 | 3,128,666 | +0.75(+1.30%) |
Apr 14, 2023 | 58.35 | 58.56 | 57.23 | 57.50 | 3,940,977 | -0.72(-1.24%) |
Apr 13, 2023 | 58.43 | 58.43 | 57.68 | 58.22 | 5,417,567 | -0.37(-0.63%) |
Apr 12, 2023 | 59.60 | 59.82 | 58.54 | 58.59 | 5,019,530 | -0.17(-0.29%) |
Apr 11, 2023 | 59.13 | 59.13 | 58.39 | 58.76 | 7,827,161 | -0.52(-0.88%) |
Apr 10, 2023 | 58.90 | 59.29 | 58.39 | 59.28 | 3,257,862 | +0.08(+0.13%) |
Apr 06, 2023 | 59.58 | 59.59 | 58.76 | 59.20 | 3,358,478 | -0.13(-0.22%) |
Apr 05, 2023 | 59.57 | 59.71 | 59.11 | 59.33 | 4,228,485 | -0.12(-0.21%) |
Apr 04, 2023 | 59.45 | 59.60 | 59.03 | 59.46 | 2,993,525 | -0.03(-0.05%) |
Apr 03, 2023 | 59.56 | 59.99 | 59.03 | 59.48 | 6,084,988 | -0.43(-0.71%) |
Mar 31, 2023 | 59.15 | 59.95 | 59.10 | 59.91 | 4,378,888 | +0.91(+1.55%) |
Mar 30, 2023 | 58.82 | 59.23 | 58.75 | 59.00 | 3,192,056 | +0.54(+0.92%) |
Mar 29, 2023 | 58.05 | 58.55 | 58.00 | 58.46 | 3,208,359 | +0.92(+1.60%) |
Mar 28, 2023 | 56.88 | 57.55 | 56.77 | 57.54 | 2,557,785 | +0.33(+0.58%) |
Mar 27, 2023 | 57.84 | 57.92 | 57.12 | 57.21 | 4,009,254 | -0.31(-0.54%) |
Mar 24, 2023 | 55.75 | 57.56 | 55.66 | 57.52 | 3,900,790 | +1.67(+2.99%) |
Mar 23, 2023 | 56.44 | 56.91 | 55.68 | 55.85 | 3,776,981 | -0.12(-0.22%) |
Mar 22, 2023 | 57.48 | 57.77 | 55.93 | 55.97 | 4,409,075 | -1.76(-3.05%) |
Mar 21, 2023 | 58.69 | 58.81 | 57.49 | 57.73 | 4,665,223 | -0.66(-1.13%) |
Mar 20, 2023 | 58.10 | 58.70 | 57.86 | 58.39 | 4,184,791 | +0.56(+0.96%) |
Mar 17, 2023 | 58.79 | 58.79 | 57.81 | 57.84 | 7,501,302 | -0.99(-1.68%) |
Mar 16, 2023 | 59.03 | 59.27 | 58.18 | 58.83 | 4,853,865 | -0.59(-1.00%) |
Mar 15, 2023 | 59.21 | 60.07 | 58.53 | 59.42 | 5,839,274 | -0.15(-0.25%) |
Mar 14, 2023 | 59.73 | 60.33 | 59.11 | 59.57 | 5,370,886 | +0.41(+0.68%) |
Mar 13, 2023 | 57.84 | 59.99 | 57.81 | 59.17 | 6,821,474 | +1.33(+2.30%) |
Mar 10, 2023 | 59.77 | 59.83 | 57.69 | 57.84 | 6,076,080 | -1.94(-3.25%) |
Mar 09, 2023 | 60.82 | 60.97 | 59.74 | 59.78 | 3,619,422 | -1.04(-1.70%) |
Mar 08, 2023 | 60.14 | 60.86 | 60.08 | 60.82 | 2,978,573 | +0.60(+1.00%) |
Mar 07, 2023 | 60.69 | 60.79 | 59.99 | 60.21 | 3,765,246 | -0.38(-0.62%) |
Mar 06, 2023 | 61.00 | 61.15 | 60.50 | 60.59 | 3,696,491 | -0.18(-0.29%) |
Mar 03, 2023 | 60.67 | 61.05 | 60.45 | 60.77 | 3,793,139 | +0.38(+0.62%) |
Mar 02, 2023 | 59.72 | 60.54 | 59.52 | 60.39 | 3,443,389 | +0.54(+0.90%) |
Mar 01, 2023 | 60.16 | 60.16 | 59.15 | 59.85 | 3,847,470 | -0.41(-0.67%) |
Feb 28, 2023 | 60.77 | 61.06 | 60.22 | 60.26 | 6,338,473 | -0.52(-0.86%) |
Feb 27, 2023 | 61.62 | 61.69 | 60.50 | 60.78 | 4,241,010 | -0.21(-0.34%) |
Feb 24, 2023 | 61.68 | 61.81 | 60.69 | 60.99 | 3,431,091 | -1.03(-1.66%) |
Feb 23, 2023 | 61.99 | 62.43 | 61.65 | 62.02 | 3,792,684 | +0.53(+0.85%) |
Feb 22, 2023 | 61.79 | 62.93 | 61.40 | 61.50 | 3,727,714 | +0.28(+0.46%) |
Feb 21, 2023 | 61.71 | 61.99 | 61.01 | 61.21 | 2,772,634 | -0.84(-1.36%) |
Feb 17, 2023 | 62.23 | 62.32 | 61.61 | 62.06 | 3,081,167 | -0.18(-0.29%) |
Feb 16, 2023 | 61.79 | 62.54 | 61.50 | 62.24 | 2,607,368 | -0.08(-0.14%) |
Feb 15, 2023 | 61.68 | 62.36 | 61.68 | 62.32 | 2,584,672 | +0.65(+1.05%) |
Feb 14, 2023 | 62.91 | 63.01 | 61.64 | 61.67 | 3,434,997 | -1.35(-2.14%) |
Feb 13, 2023 | 62.89 | 63.21 | 62.86 | 63.03 | 2,384,171 | +0.28(+0.45%) |
Feb 10, 2023 | 62.02 | 62.89 | 61.98 | 62.74 | 2,262,421 | +0.58(+0.94%) |
Feb 09, 2023 | 63.29 | 63.58 | 62.11 | 62.16 | 2,551,197 | -0.93(-1.47%) |
Feb 08, 2023 | 63.13 | 63.54 | 62.82 | 63.09 | 2,685,734 | -0.14(-0.22%) |
Feb 07, 2023 | 63.16 | 63.72 | 62.71 | 63.23 | 3,843,504 | -0.34(-0.53%) |
Feb 06, 2023 | 62.89 | 63.65 | 62.62 | 63.57 | 2,651,597 | +0.13(+0.21%) |
Feb 03, 2023 | 63.20 | 63.48 | 62.30 | 63.44 | 3,875,619 | -0.25(-0.40%) |
Feb 02, 2023 | 64.02 | 64.62 | 63.35 | 63.69 | 3,446,627 | -0.04(-0.06%) |