Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.05 | 66.79 | 65.87 | 66.74 | 3,084,777 | +0.87(+1.33%) |
Apr 27, 2023 | 65.11 | 65.86 | 64.46 | 65.86 | 3,982,823 | +1.63(+2.54%) |
Apr 26, 2023 | 64.31 | 65.02 | 64.01 | 64.23 | 4,320,563 | -0.32(-0.49%) |
Apr 25, 2023 | 64.42 | 65.67 | 64.10 | 64.55 | 6,811,941 | +1.08(+1.71%) |
Apr 24, 2023 | 61.97 | 63.63 | 61.97 | 63.47 | 4,070,271 | +1.02(+1.64%) |
Apr 21, 2023 | 62.46 | 62.78 | 61.80 | 62.44 | 2,315,197 | +0.02(+0.03%) |
Apr 20, 2023 | 63.32 | 64.09 | 62.34 | 62.42 | 3,233,465 | +0.37(+0.59%) |
Apr 19, 2023 | 61.80 | 62.21 | 61.36 | 62.06 | 2,076,620 | -0.15(-0.24%) |
Apr 18, 2023 | 60.74 | 62.34 | 60.63 | 62.21 | 3,690,094 | +1.99(+3.30%) |
Apr 17, 2023 | 59.60 | 60.42 | 59.58 | 60.22 | 2,137,942 | +0.45(+0.75%) |
Apr 14, 2023 | 59.09 | 59.84 | 58.99 | 59.77 | 2,933,763 | +0.92(+1.57%) |
Apr 13, 2023 | 59.71 | 59.71 | 58.83 | 58.85 | 2,599,978 | -0.54(-0.90%) |
Apr 12, 2023 | 59.78 | 60.03 | 59.21 | 59.38 | 2,128,456 | -0.01(-0.02%) |
Apr 11, 2023 | 58.65 | 59.88 | 58.53 | 59.39 | 3,077,969 | +1.42(+2.45%) |
Apr 10, 2023 | 57.26 | 58.51 | 56.91 | 57.97 | 2,994,954 | +0.49(+0.85%) |
Apr 06, 2023 | 58.00 | 58.22 | 57.05 | 57.48 | 2,164,018 | -0.79(-1.35%) |
Apr 05, 2023 | 57.80 | 58.48 | 57.70 | 58.27 | 1,943,940 | +0.21(+0.36%) |
Apr 04, 2023 | 58.51 | 58.88 | 57.65 | 58.06 | 2,304,212 | -0.58(-0.98%) |
Apr 03, 2023 | 57.67 | 58.79 | 57.67 | 58.64 | 1,905,223 | +0.72(+1.24%) |
Mar 31, 2023 | 56.45 | 58.02 | 56.45 | 57.92 | 2,745,689 | +1.49(+2.64%) |
Mar 30, 2023 | 56.97 | 56.98 | 56.28 | 56.43 | 1,465,496 | -0.37(-0.65%) |
Mar 29, 2023 | 57.35 | 57.59 | 56.41 | 56.80 | 1,721,524 | -0.12(-0.21%) |
Mar 28, 2023 | 56.38 | 57.22 | 56.36 | 56.92 | 1,693,598 | +0.72(+1.27%) |
Mar 27, 2023 | 56.58 | 57.09 | 56.12 | 56.20 | 1,965,987 | -0.11(-0.19%) |
Mar 24, 2023 | 55.87 | 56.59 | 54.92 | 56.31 | 2,118,663 | +0.27(+0.48%) |
Mar 23, 2023 | 56.44 | 57.53 | 55.52 | 56.04 | 2,766,310 | +0.46(+0.82%) |
Mar 22, 2023 | 56.19 | 56.80 | 55.58 | 55.59 | 3,263,363 | +0.11(+0.20%) |
Mar 21, 2023 | 55.57 | 56.15 | 55.26 | 55.48 | 2,844,217 | +0.46(+0.83%) |
Mar 20, 2023 | 55.23 | 55.74 | 54.82 | 55.02 | 2,725,052 | -0.06(-0.11%) |
Mar 17, 2023 | 55.62 | 55.70 | 54.58 | 55.08 | 8,732,462 | -0.38(-0.68%) |
Mar 16, 2023 | 54.15 | 55.69 | 53.44 | 55.46 | 3,037,707 | +1.33(+2.45%) |
Mar 15, 2023 | 53.93 | 55.32 | 53.07 | 54.13 | 3,381,982 | -0.40(-0.73%) |
Mar 14, 2023 | 54.40 | 55.17 | 53.94 | 54.53 | 3,174,581 | +0.80(+1.49%) |
Mar 13, 2023 | 51.93 | 54.15 | 51.77 | 53.72 | 4,203,410 | +0.73(+1.38%) |
Mar 10, 2023 | 54.27 | 54.67 | 51.94 | 52.99 | 3,528,675 | -0.96(-1.78%) |
Mar 09, 2023 | 54.34 | 55.34 | 53.91 | 53.95 | 2,971,322 | -0.31(-0.57%) |
Mar 08, 2023 | 53.93 | 54.30 | 53.28 | 54.26 | 2,912,981 | +0.70(+1.31%) |
Mar 07, 2023 | 54.52 | 54.85 | 53.53 | 53.55 | 2,919,190 | -0.74(-1.37%) |
Mar 06, 2023 | 54.40 | 54.92 | 53.95 | 54.30 | 2,843,230 | -0.40(-0.72%) |
Mar 03, 2023 | 54.52 | 55.07 | 53.99 | 54.69 | 2,152,631 | +0.90(+1.68%) |
Mar 02, 2023 | 53.20 | 53.93 | 52.92 | 53.79 | 2,165,795 | +0.06(+0.11%) |
Mar 01, 2023 | 53.91 | 54.90 | 53.64 | 53.73 | 2,348,530 | -0.45(-0.82%) |
Feb 28, 2023 | 53.12 | 54.46 | 53.12 | 54.18 | 3,468,435 | +0.96(+1.81%) |
Feb 27, 2023 | 53.83 | 54.01 | 53.02 | 53.22 | 1,624,135 | +0.12(+0.22%) |
Feb 24, 2023 | 52.30 | 53.23 | 52.17 | 53.10 | 2,781,829 | -0.42(-0.78%) |
Feb 23, 2023 | 53.01 | 53.73 | 52.33 | 53.52 | 1,918,330 | +0.87(+1.66%) |
Feb 22, 2023 | 52.92 | 53.34 | 52.36 | 52.64 | 2,232,242 | +0.36(+0.68%) |
Feb 21, 2023 | 52.38 | 53.41 | 52.12 | 52.29 | 2,641,634 | -1.53(-2.84%) |
Feb 17, 2023 | 54.88 | 54.96 | 53.07 | 53.81 | 3,204,083 | -1.60(-2.88%) |
Feb 16, 2023 | 55.03 | 55.88 | 54.73 | 55.41 | 2,460,296 | -0.82(-1.46%) |
Feb 15, 2023 | 55.46 | 56.57 | 55.22 | 56.23 | 1,510,395 | +0.26(+0.46%) |
Feb 14, 2023 | 56.16 | 56.90 | 55.74 | 55.97 | 2,144,515 | -0.90(-1.59%) |
Feb 13, 2023 | 55.48 | 56.90 | 55.16 | 56.87 | 2,656,219 | +1.40(+2.52%) |
Feb 10, 2023 | 54.74 | 55.72 | 54.72 | 55.48 | 2,681,644 | +0.41(+0.74%) |
Feb 09, 2023 | 55.71 | 56.12 | 54.85 | 55.07 | 2,660,018 | +0.06(+0.11%) |
Feb 08, 2023 | 57.20 | 57.21 | 54.76 | 55.01 | 3,820,105 | -2.54(-4.41%) |
Feb 07, 2023 | 56.47 | 57.81 | 56.19 | 57.55 | 2,875,194 | +0.58(+1.03%) |
Feb 06, 2023 | 57.48 | 57.64 | 56.82 | 56.96 | 2,550,184 | -1.31(-2.24%) |
Feb 03, 2023 | 58.21 | 59.24 | 57.73 | 58.27 | 2,797,859 | -1.46(-2.44%) |
Feb 02, 2023 | 58.59 | 60.34 | 58.44 | 59.73 | 3,686,071 | +1.81(+3.13%) |