Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.52 | 64.19 | 63.50 | 64.19 | 1,471,997 | +0.55(+0.87%) |
Apr 27, 2023 | 62.81 | 63.71 | 62.75 | 63.64 | 1,471,431 | +1.06(+1.69%) |
Apr 26, 2023 | 62.92 | 63.07 | 62.47 | 62.58 | 1,412,027 | -0.20(-0.32%) |
Apr 25, 2023 | 63.50 | 63.59 | 62.75 | 62.78 | 1,527,183 | -0.94(-1.48%) |
Apr 24, 2023 | 63.54 | 63.77 | 63.39 | 63.72 | 2,681,171 | +0.11(+0.17%) |
Apr 21, 2023 | 63.69 | 63.71 | 63.35 | 63.61 | 1,416,001 | +0.01(+0.02%) |
Apr 20, 2023 | 63.35 | 63.90 | 63.33 | 63.60 | 3,534,993 | -0.33(-0.51%) |
Apr 19, 2023 | 63.65 | 64.06 | 63.60 | 63.92 | 1,591,979 | -0.04(-0.06%) |
Apr 18, 2023 | 64.17 | 64.25 | 63.80 | 63.96 | 1,424,804 | +0.06(+0.09%) |
Apr 17, 2023 | 63.77 | 63.94 | 63.51 | 63.90 | 967,589 | +0.00(+0.00%) |
Apr 14, 2023 | 63.90 | 64.27 | 63.51 | 63.90 | 1,437,468 | -0.18(-0.28%) |
Apr 13, 2023 | 63.33 | 64.17 | 63.33 | 64.08 | 1,071,357 | +1.00(+1.59%) |
Apr 12, 2023 | 63.63 | 63.73 | 63.00 | 63.08 | 1,759,750 | -0.25(-0.39%) |
Apr 11, 2023 | 63.50 | 63.58 | 63.25 | 63.33 | 1,557,009 | -0.10(-0.16%) |
Apr 10, 2023 | 63.04 | 63.45 | 62.83 | 63.43 | 2,128,877 | -0.05(-0.08%) |
Apr 06, 2023 | 63.03 | 63.55 | 62.84 | 63.48 | 1,896,194 | +0.30(+0.47%) |
Apr 05, 2023 | 63.26 | 63.36 | 62.88 | 63.18 | 6,503,748 | -0.19(-0.30%) |
Apr 04, 2023 | 63.78 | 63.88 | 63.20 | 63.37 | 1,726,608 | -0.32(-0.50%) |
Apr 03, 2023 | 63.24 | 63.75 | 63.17 | 63.69 | 4,003,639 | +0.44(+0.69%) |
Mar 31, 2023 | 62.48 | 63.32 | 62.47 | 63.25 | 1,529,252 | +0.91(+1.46%) |
Mar 30, 2023 | 62.33 | 62.39 | 62.07 | 62.34 | 1,374,665 | +0.39(+0.62%) |
Mar 29, 2023 | 61.80 | 62.02 | 61.60 | 61.95 | 2,243,425 | +0.78(+1.28%) |
Mar 28, 2023 | 61.28 | 61.31 | 60.86 | 61.17 | 3,382,246 | -0.19(-0.31%) |
Mar 27, 2023 | 61.68 | 61.85 | 61.27 | 61.36 | 6,902,016 | -0.08(-0.13%) |
Mar 24, 2023 | 60.94 | 61.46 | 60.57 | 61.44 | 1,095,610 | +0.31(+0.50%) |
Mar 23, 2023 | 61.39 | 62.01 | 60.70 | 61.13 | 1,192,336 | +0.31(+0.52%) |
Mar 22, 2023 | 61.66 | 62.40 | 60.82 | 60.82 | 1,505,903 | -0.86(-1.39%) |
Mar 21, 2023 | 61.20 | 61.76 | 61.05 | 61.68 | 1,186,418 | +0.87(+1.43%) |
Mar 20, 2023 | 60.25 | 60.89 | 60.13 | 60.81 | 1,357,059 | +0.55(+0.92%) |
Mar 17, 2023 | 60.72 | 60.93 | 59.98 | 60.25 | 1,965,140 | -0.43(-0.72%) |
Mar 16, 2023 | 59.28 | 60.76 | 59.16 | 60.69 | 2,665,351 | +1.11(+1.86%) |
Mar 15, 2023 | 59.14 | 59.64 | 58.75 | 59.58 | 3,374,995 | -0.26(-0.43%) |
Mar 14, 2023 | 59.44 | 60.04 | 59.10 | 59.84 | 1,811,160 | +1.03(+1.75%) |
Mar 13, 2023 | 58.12 | 59.61 | 58.05 | 58.81 | 3,642,551 | +0.17(+0.29%) |
Mar 10, 2023 | 59.47 | 59.72 | 58.45 | 58.65 | 2,741,766 | -0.84(-1.41%) |
Mar 09, 2023 | 60.54 | 60.93 | 59.32 | 59.48 | 1,980,215 | -0.95(-1.57%) |
Mar 08, 2023 | 60.36 | 60.56 | 60.08 | 60.43 | 1,674,701 | +0.10(+0.16%) |
Mar 07, 2023 | 61.14 | 61.21 | 60.23 | 60.33 | 1,139,989 | -0.87(-1.42%) |
Mar 06, 2023 | 61.11 | 61.66 | 61.11 | 61.20 | 918,627 | +0.23(+0.37%) |
Mar 03, 2023 | 60.24 | 61.02 | 60.16 | 60.98 | 1,715,828 | +1.00(+1.66%) |
Mar 02, 2023 | 59.16 | 60.16 | 59.11 | 59.98 | 1,094,658 | +0.42(+0.71%) |
Mar 01, 2023 | 59.68 | 59.84 | 59.34 | 59.55 | 1,151,494 | -0.22(-0.36%) |
Feb 28, 2023 | 59.97 | 60.24 | 59.75 | 59.77 | 1,152,508 | -0.27(-0.44%) |
Feb 27, 2023 | 60.28 | 60.51 | 59.93 | 60.04 | 1,153,719 | +0.27(+0.45%) |
Feb 24, 2023 | 59.78 | 59.91 | 59.41 | 59.77 | 1,189,603 | -0.79(-1.30%) |
Feb 23, 2023 | 60.66 | 60.76 | 59.86 | 60.56 | 1,801,979 | +0.49(+0.82%) |
Feb 22, 2023 | 60.20 | 60.48 | 59.85 | 60.07 | 1,886,412 | -0.04(-0.07%) |
Feb 21, 2023 | 60.66 | 60.88 | 60.09 | 60.11 | 1,210,903 | -1.17(-1.92%) |
Feb 17, 2023 | 61.17 | 61.32 | 60.77 | 61.28 | 1,056,998 | -0.24(-0.39%) |
Feb 16, 2023 | 61.70 | 62.36 | 61.51 | 61.52 | 1,155,734 | -0.98(-1.56%) |
Feb 15, 2023 | 61.99 | 62.51 | 61.82 | 62.50 | 2,746,953 | +0.18(+0.29%) |
Feb 14, 2023 | 61.97 | 62.60 | 61.62 | 62.32 | 2,584,033 | +0.09(+0.14%) |
Feb 13, 2023 | 61.66 | 62.27 | 61.59 | 62.23 | 1,529,027 | +0.64(+1.04%) |
Feb 10, 2023 | 61.25 | 61.67 | 61.15 | 61.59 | 941,674 | +0.15(+0.24%) |
Feb 09, 2023 | 62.44 | 62.49 | 61.25 | 61.44 | 1,201,683 | -0.42(-0.69%) |
Feb 08, 2023 | 62.27 | 62.52 | 61.74 | 61.86 | 1,373,924 | -0.74(-1.18%) |
Feb 07, 2023 | 61.56 | 62.82 | 61.39 | 62.60 | 1,646,873 | +1.00(+1.62%) |
Feb 06, 2023 | 61.55 | 61.90 | 61.38 | 61.61 | 1,163,175 | -0.35(-0.56%) |
Feb 03, 2023 | 61.65 | 62.76 | 61.62 | 61.95 | 2,399,935 | -0.44(-0.71%) |
Feb 02, 2023 | 62.29 | 62.56 | 61.81 | 62.40 | 5,673,009 | +0.74(+1.20%) |