Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.51 | 64.18 | 63.49 | 64.18 | 1,472,153 | +0.55(+0.87%) |
Apr 27, 2023 | 62.80 | 63.70 | 62.74 | 63.63 | 1,471,587 | +1.06(+1.69%) |
Apr 26, 2023 | 62.92 | 63.07 | 62.46 | 62.57 | 1,412,176 | -0.20(-0.32%) |
Apr 25, 2023 | 63.49 | 63.58 | 62.74 | 62.77 | 1,527,345 | -0.94(-1.48%) |
Apr 24, 2023 | 63.53 | 63.76 | 63.38 | 63.71 | 2,681,455 | +0.11(+0.17%) |
Apr 21, 2023 | 63.68 | 63.70 | 63.34 | 63.60 | 1,416,151 | +0.01(+0.02%) |
Apr 20, 2023 | 63.34 | 63.90 | 63.32 | 63.59 | 3,535,367 | -0.33(-0.51%) |
Apr 19, 2023 | 63.64 | 64.06 | 63.60 | 63.92 | 1,592,148 | -0.04(-0.06%) |
Apr 18, 2023 | 64.16 | 64.24 | 63.79 | 63.96 | 1,424,955 | +0.06(+0.09%) |
Apr 17, 2023 | 63.76 | 63.94 | 63.50 | 63.90 | 967,691 | +0.00(+0.00%) |
Apr 14, 2023 | 63.90 | 64.26 | 63.50 | 63.90 | 1,437,620 | -0.18(-0.28%) |
Apr 13, 2023 | 63.32 | 64.16 | 63.32 | 64.08 | 1,071,470 | +1.00(+1.58%) |
Apr 12, 2023 | 63.62 | 63.72 | 62.99 | 63.08 | 1,759,936 | -0.25(-0.39%) |
Apr 11, 2023 | 63.49 | 63.57 | 63.24 | 63.32 | 1,557,173 | -0.10(-0.16%) |
Apr 10, 2023 | 63.04 | 63.44 | 62.82 | 63.42 | 2,129,102 | -0.05(-0.08%) |
Apr 06, 2023 | 63.03 | 63.54 | 62.84 | 63.47 | 1,896,394 | +0.30(+0.47%) |
Apr 05, 2023 | 63.25 | 63.35 | 62.88 | 63.17 | 6,504,436 | -0.19(-0.30%) |
Apr 04, 2023 | 63.77 | 63.88 | 63.19 | 63.36 | 1,726,791 | -0.32(-0.50%) |
Apr 03, 2023 | 63.23 | 63.74 | 63.16 | 63.68 | 4,004,062 | +0.44(+0.69%) |
Mar 31, 2023 | 62.47 | 63.31 | 62.46 | 63.24 | 1,529,414 | +0.91(+1.46%) |
Mar 30, 2023 | 62.32 | 62.38 | 62.07 | 62.33 | 1,374,811 | +0.39(+0.62%) |
Mar 29, 2023 | 61.79 | 62.02 | 61.60 | 61.95 | 2,243,662 | +0.78(+1.28%) |
Mar 28, 2023 | 61.27 | 61.30 | 60.86 | 61.17 | 3,382,604 | -0.19(-0.31%) |
Mar 27, 2023 | 61.67 | 61.85 | 61.26 | 61.35 | 6,902,745 | -0.08(-0.13%) |
Mar 24, 2023 | 60.94 | 61.45 | 60.56 | 61.43 | 1,095,725 | +0.31(+0.50%) |
Mar 23, 2023 | 61.38 | 62.01 | 60.69 | 61.13 | 1,192,462 | +0.31(+0.52%) |
Mar 22, 2023 | 61.65 | 62.39 | 60.81 | 60.81 | 1,506,062 | -0.86(-1.39%) |
Mar 21, 2023 | 61.20 | 61.75 | 61.05 | 61.67 | 1,186,543 | +0.87(+1.43%) |
Mar 20, 2023 | 60.25 | 60.88 | 60.12 | 60.80 | 1,357,203 | +0.55(+0.92%) |
Mar 17, 2023 | 60.71 | 60.92 | 59.97 | 60.25 | 1,965,348 | -0.43(-0.72%) |
Mar 16, 2023 | 59.27 | 60.75 | 59.15 | 60.68 | 2,665,632 | +1.11(+1.86%) |
Mar 15, 2023 | 59.13 | 59.64 | 58.75 | 59.58 | 3,375,351 | -0.26(-0.43%) |
Mar 14, 2023 | 59.43 | 60.03 | 59.09 | 59.83 | 1,811,351 | +1.03(+1.75%) |
Mar 13, 2023 | 58.12 | 59.60 | 58.05 | 58.81 | 3,642,935 | +0.17(+0.29%) |
Mar 10, 2023 | 59.46 | 59.72 | 58.44 | 58.64 | 2,742,056 | -0.84(-1.41%) |
Mar 09, 2023 | 60.53 | 60.92 | 59.32 | 59.48 | 1,980,424 | -0.95(-1.57%) |
Mar 08, 2023 | 60.36 | 60.55 | 60.07 | 60.43 | 1,674,878 | +0.10(+0.16%) |
Mar 07, 2023 | 61.14 | 61.20 | 60.22 | 60.33 | 1,140,109 | -0.87(-1.42%) |
Mar 06, 2023 | 61.11 | 61.65 | 61.11 | 61.20 | 918,724 | +0.23(+0.37%) |
Mar 03, 2023 | 60.24 | 61.02 | 60.15 | 60.97 | 1,716,009 | +1.00(+1.66%) |
Mar 02, 2023 | 59.15 | 60.15 | 59.10 | 59.97 | 1,094,774 | +0.42(+0.71%) |
Mar 01, 2023 | 59.68 | 59.83 | 59.33 | 59.55 | 1,151,615 | -0.22(-0.36%) |
Feb 28, 2023 | 59.96 | 60.24 | 59.75 | 59.76 | 1,152,630 | -0.27(-0.44%) |
Feb 27, 2023 | 60.28 | 60.51 | 59.92 | 60.03 | 1,153,841 | +0.27(+0.45%) |
Feb 24, 2023 | 59.77 | 59.90 | 59.40 | 59.76 | 1,189,729 | -0.79(-1.30%) |
Feb 23, 2023 | 60.65 | 60.75 | 59.85 | 60.55 | 1,802,170 | +0.49(+0.82%) |
Feb 22, 2023 | 60.19 | 60.47 | 59.84 | 60.06 | 1,886,611 | -0.04(-0.07%) |
Feb 21, 2023 | 60.65 | 60.87 | 60.08 | 60.10 | 1,211,031 | -1.17(-1.92%) |
Feb 17, 2023 | 61.17 | 61.31 | 60.76 | 61.27 | 1,057,110 | -0.24(-0.39%) |
Feb 16, 2023 | 61.69 | 62.35 | 61.50 | 61.51 | 1,155,856 | -0.98(-1.56%) |
Feb 15, 2023 | 61.99 | 62.50 | 61.82 | 62.49 | 2,747,244 | +0.18(+0.29%) |
Feb 14, 2023 | 61.97 | 62.59 | 61.61 | 62.31 | 2,584,306 | +0.09(+0.14%) |
Feb 13, 2023 | 61.65 | 62.26 | 61.58 | 62.22 | 1,529,189 | +0.64(+1.04%) |
Feb 10, 2023 | 61.25 | 61.66 | 61.15 | 61.58 | 941,773 | +0.15(+0.24%) |
Feb 09, 2023 | 62.43 | 62.48 | 61.25 | 61.43 | 1,201,810 | -0.42(-0.69%) |
Feb 08, 2023 | 62.26 | 62.51 | 61.73 | 61.86 | 1,374,069 | -0.74(-1.18%) |
Feb 07, 2023 | 61.55 | 62.81 | 61.38 | 62.60 | 1,647,047 | +1.00(+1.62%) |
Feb 06, 2023 | 61.54 | 61.90 | 61.37 | 61.60 | 1,163,298 | -0.35(-0.56%) |
Feb 03, 2023 | 61.64 | 62.75 | 61.61 | 61.95 | 2,400,188 | -0.44(-0.71%) |
Feb 02, 2023 | 62.28 | 62.55 | 61.81 | 62.39 | 5,673,609 | +0.74(+1.20%) |