Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.01 | 64.00 | 61.88 | 63.93 | 18,216,794 | +2.44(+3.97%) |
Apr 27, 2023 | 60.34 | 61.54 | 59.73 | 61.49 | 13,608,936 | +0.87(+1.44%) |
Apr 26, 2023 | 59.18 | 60.77 | 58.94 | 60.61 | 25,673,742 | +2.86(+4.95%) |
Apr 25, 2023 | 58.73 | 58.94 | 57.64 | 57.75 | 16,073,184 | -1.36(-2.30%) |
Apr 24, 2023 | 59.70 | 60.47 | 58.95 | 59.11 | 13,489,927 | -1.62(-2.67%) |
Apr 21, 2023 | 60.74 | 61.03 | 60.32 | 60.73 | 9,671,006 | -0.32(-0.52%) |
Apr 20, 2023 | 59.48 | 61.53 | 59.47 | 61.05 | 14,476,927 | +0.80(+1.34%) |
Apr 19, 2023 | 60.57 | 60.80 | 59.98 | 60.24 | 11,725,914 | -1.27(-2.07%) |
Apr 18, 2023 | 62.91 | 63.02 | 61.07 | 61.52 | 12,254,558 | -0.61(-0.98%) |
Apr 17, 2023 | 61.80 | 62.35 | 61.56 | 62.12 | 11,624,565 | -0.09(-0.14%) |
Apr 14, 2023 | 62.76 | 62.80 | 61.35 | 62.21 | 15,053,905 | -0.37(-0.59%) |
Apr 13, 2023 | 61.10 | 62.95 | 60.38 | 62.58 | 23,440,138 | +1.03(+1.68%) |
Apr 12, 2023 | 63.93 | 63.93 | 61.43 | 61.54 | 16,801,758 | -1.60(-2.53%) |
Apr 11, 2023 | 63.21 | 63.86 | 62.62 | 63.14 | 23,241,352 | +0.30(+0.47%) |
Apr 10, 2023 | 60.77 | 63.34 | 60.59 | 62.85 | 43,538,160 | +4.68(+8.04%) |
Apr 06, 2023 | 56.57 | 58.75 | 56.42 | 58.17 | 21,641,596 | +1.64(+2.91%) |
Apr 05, 2023 | 56.33 | 56.61 | 55.52 | 56.52 | 19,623,036 | -0.25(-0.44%) |
Apr 04, 2023 | 59.15 | 59.57 | 56.45 | 56.77 | 21,480,126 | -2.32(-3.93%) |
Apr 03, 2023 | 59.29 | 59.28 | 57.37 | 59.09 | 23,812,016 | -0.72(-1.21%) |
Mar 31, 2023 | 59.82 | 61.12 | 59.38 | 59.81 | 35,727,500 | -2.72(-4.34%) |
Mar 30, 2023 | 63.47 | 63.47 | 61.94 | 62.53 | 23,234,982 | -0.46(-0.72%) |
Mar 29, 2023 | 60.38 | 63.86 | 60.34 | 62.99 | 52,372,364 | +4.22(+7.19%) |
Mar 28, 2023 | 59.28 | 59.35 | 57.31 | 58.76 | 20,628,698 | -0.51(-0.85%) |
Mar 27, 2023 | 60.66 | 60.89 | 58.66 | 59.27 | 16,034,585 | -1.36(-2.24%) |
Mar 24, 2023 | 59.98 | 60.87 | 59.97 | 60.63 | 18,905,138 | -0.18(-0.29%) |
Mar 23, 2023 | 58.66 | 61.24 | 58.62 | 60.81 | 24,107,452 | +3.14(+5.45%) |
Mar 22, 2023 | 57.89 | 59.88 | 57.58 | 57.66 | 17,091,052 | -0.46(-0.78%) |
Mar 21, 2023 | 57.87 | 59.00 | 57.09 | 58.12 | 14,739,561 | +0.98(+1.72%) |
Mar 20, 2023 | 56.21 | 57.36 | 55.59 | 57.14 | 10,701,857 | +0.97(+1.73%) |
Mar 17, 2023 | 56.31 | 57.22 | 55.73 | 56.17 | 26,889,316 | +0.07(+0.12%) |
Mar 16, 2023 | 53.22 | 56.22 | 53.14 | 56.10 | 14,923,289 | +2.44(+4.54%) |
Mar 15, 2023 | 52.87 | 53.80 | 52.42 | 53.66 | 14,767,015 | -0.14(-0.26%) |
Mar 14, 2023 | 54.49 | 54.94 | 53.23 | 53.80 | 14,783,743 | +0.37(+0.69%) |
Mar 13, 2023 | 53.50 | 54.08 | 52.30 | 53.43 | 17,575,316 | -1.02(-1.88%) |
Mar 10, 2023 | 55.18 | 56.02 | 54.06 | 54.45 | 14,305,226 | -0.66(-1.20%) |
Mar 09, 2023 | 56.15 | 57.06 | 55.06 | 55.12 | 10,286,768 | -1.28(-2.27%) |
Mar 08, 2023 | 55.35 | 56.42 | 54.87 | 56.39 | 11,610,868 | +1.32(+2.39%) |
Mar 07, 2023 | 56.01 | 56.24 | 54.83 | 55.08 | 13,390,195 | -1.26(-2.23%) |
Mar 06, 2023 | 56.78 | 58.14 | 56.05 | 56.34 | 14,589,759 | +0.05(+0.09%) |
Mar 03, 2023 | 55.97 | 56.38 | 54.96 | 56.29 | 13,890,149 | +0.35(+0.62%) |
Mar 02, 2023 | 55.02 | 56.20 | 54.24 | 55.94 | 16,771,547 | -0.90(-1.59%) |
Mar 01, 2023 | 57.36 | 58.04 | 56.72 | 56.84 | 9,210,183 | -0.48(-0.83%) |
Feb 28, 2023 | 57.14 | 58.22 | 56.90 | 57.32 | 10,560,251 | -0.08(-0.14%) |
Feb 27, 2023 | 58.65 | 59.04 | 57.33 | 57.40 | 8,580,576 | -0.28(-0.48%) |
Feb 24, 2023 | 57.20 | 57.86 | 56.85 | 57.67 | 9,954,034 | -0.56(-0.97%) |
Feb 23, 2023 | 58.63 | 59.23 | 56.94 | 58.24 | 16,209,542 | +1.75(+3.11%) |
Feb 22, 2023 | 57.23 | 58.06 | 56.33 | 56.48 | 12,361,128 | -0.61(-1.08%) |
Feb 21, 2023 | 57.83 | 59.19 | 56.99 | 57.10 | 12,769,270 | -1.40(-2.39%) |
Feb 17, 2023 | 59.32 | 59.65 | 58.00 | 58.50 | 10,970,397 | -1.03(-1.73%) |
Feb 16, 2023 | 60.25 | 60.82 | 59.33 | 59.53 | 12,784,744 | -1.77(-2.89%) |
Feb 15, 2023 | 60.80 | 61.40 | 59.93 | 61.30 | 10,759,289 | -0.23(-0.37%) |
Feb 14, 2023 | 59.00 | 61.76 | 58.52 | 61.53 | 12,597,805 | +1.93(+3.24%) |
Feb 13, 2023 | 59.30 | 59.76 | 58.33 | 59.60 | 11,557,099 | +0.30(+0.50%) |
Feb 10, 2023 | 59.97 | 60.23 | 58.73 | 59.30 | 11,530,105 | -0.36(-0.60%) |
Feb 09, 2023 | 60.67 | 61.28 | 59.17 | 59.66 | 10,176,745 | -0.07(-0.12%) |
Feb 08, 2023 | 60.91 | 61.79 | 59.71 | 59.73 | 9,589,573 | -1.86(-3.03%) |
Feb 07, 2023 | 59.57 | 61.84 | 59.18 | 61.59 | 12,818,825 | +2.13(+3.58%) |
Feb 06, 2023 | 60.41 | 60.65 | 59.22 | 59.46 | 11,581,309 | -2.39(-3.86%) |
Feb 03, 2023 | 61.46 | 63.23 | 61.36 | 61.85 | 12,294,099 | -0.77(-1.23%) |
Feb 02, 2023 | 63.01 | 63.36 | 61.32 | 62.62 | 16,007,531 | +0.56(+0.91%) |