Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.63 | 57.04 | 54.80 | 56.21 | 8,414,954 | -0.80(-1.40%) |
Apr 27, 2023 | 54.82 | 58.84 | 53.83 | 57.01 | 15,573,062 | +0.45(+0.80%) |
Apr 26, 2023 | 58.66 | 59.60 | 56.27 | 56.56 | 11,965,879 | -1.16(-2.01%) |
Apr 25, 2023 | 59.21 | 60.42 | 57.32 | 57.72 | 7,421,707 | -1.34(-2.27%) |
Apr 24, 2023 | 58.25 | 60.15 | 57.46 | 59.06 | 8,065,815 | +1.01(+1.74%) |
Apr 21, 2023 | 59.00 | 60.65 | 57.72 | 58.05 | 9,124,767 | -0.87(-1.48%) |
Apr 20, 2023 | 61.00 | 61.56 | 58.85 | 58.92 | 8,535,628 | -2.82(-4.57%) |
Apr 19, 2023 | 63.50 | 63.64 | 61.59 | 61.74 | 6,897,934 | -3.10(-4.78%) |
Apr 18, 2023 | 64.73 | 65.10 | 63.18 | 64.84 | 6,079,072 | +0.37(+0.57%) |
Apr 17, 2023 | 61.52 | 64.53 | 61.07 | 64.47 | 7,945,764 | +2.75(+4.46%) |
Apr 14, 2023 | 63.13 | 63.46 | 60.94 | 61.72 | 6,017,286 | -1.60(-2.53%) |
Apr 13, 2023 | 61.10 | 64.12 | 61.10 | 63.32 | 9,410,491 | +2.85(+4.71%) |
Apr 12, 2023 | 65.47 | 65.47 | 60.42 | 60.47 | 9,037,591 | -3.50(-5.47%) |
Apr 11, 2023 | 64.32 | 64.98 | 62.64 | 63.97 | 5,913,248 | -0.35(-0.54%) |
Apr 10, 2023 | 63.04 | 64.45 | 61.79 | 64.32 | 7,982,386 | +0.24(+0.37%) |
Apr 06, 2023 | 60.95 | 64.17 | 59.46 | 64.08 | 9,170,144 | +2.81(+4.59%) |
Apr 05, 2023 | 65.10 | 65.39 | 61.12 | 61.27 | 9,039,593 | -4.85(-7.34%) |
Apr 04, 2023 | 66.40 | 68.35 | 64.74 | 66.12 | 11,516,392 | +0.41(+0.62%) |
Apr 03, 2023 | 64.93 | 65.75 | 62.62 | 65.71 | 8,472,227 | -0.11(-0.17%) |
Mar 31, 2023 | 61.88 | 65.94 | 60.72 | 65.82 | 14,688,351 | +4.20(+6.82%) |
Mar 30, 2023 | 65.88 | 66.97 | 60.26 | 61.62 | 18,808,034 | -2.29(-3.58%) |
Mar 29, 2023 | 61.85 | 64.05 | 61.10 | 63.91 | 8,234,692 | +3.31(+5.46%) |
Mar 28, 2023 | 62.55 | 63.31 | 60.40 | 60.60 | 6,927,198 | -2.22(-3.53%) |
Mar 27, 2023 | 62.56 | 65.88 | 61.58 | 62.82 | 19,261,048 | +2.82(+4.70%) |
Mar 24, 2023 | 62.33 | 63.44 | 59.68 | 60.00 | 8,088,895 | -3.20(-5.06%) |
Mar 23, 2023 | 63.36 | 66.67 | 61.65 | 63.20 | 7,410,043 | +0.26(+0.41%) |
Mar 22, 2023 | 66.19 | 66.79 | 62.85 | 62.94 | 6,374,732 | -2.97(-4.51%) |
Mar 21, 2023 | 62.42 | 66.17 | 61.95 | 65.91 | 6,532,930 | +4.09(+6.62%) |
Mar 20, 2023 | 63.85 | 64.00 | 60.49 | 61.82 | 7,905,861 | -2.42(-3.77%) |
Mar 17, 2023 | 65.20 | 65.48 | 62.56 | 64.24 | 7,714,470 | -0.94(-1.44%) |
Mar 16, 2023 | 62.61 | 65.38 | 61.37 | 65.18 | 6,361,443 | +2.84(+4.56%) |
Mar 15, 2023 | 60.57 | 62.67 | 59.30 | 62.34 | 6,468,555 | +0.63(+1.02%) |
Mar 14, 2023 | 61.78 | 62.98 | 60.71 | 61.71 | 6,346,211 | +2.17(+3.64%) |
Mar 13, 2023 | 57.81 | 61.05 | 54.50 | 59.54 | 13,176,050 | -0.45(-0.75%) |
Mar 10, 2023 | 60.14 | 61.83 | 58.16 | 59.99 | 8,647,459 | -0.53(-0.88%) |
Mar 09, 2023 | 64.25 | 66.42 | 60.26 | 60.52 | 8,514,037 | -2.72(-4.30%) |
Mar 08, 2023 | 62.24 | 63.39 | 59.80 | 63.24 | 6,673,236 | +0.84(+1.35%) |
Mar 07, 2023 | 63.66 | 65.09 | 62.37 | 62.40 | 5,389,134 | -1.24(-1.95%) |
Mar 06, 2023 | 66.31 | 67.89 | 63.55 | 63.64 | 7,143,459 | -1.98(-3.02%) |
Mar 03, 2023 | 64.34 | 66.12 | 63.55 | 65.62 | 5,544,042 | +1.59(+2.48%) |
Mar 02, 2023 | 61.90 | 64.18 | 61.14 | 64.03 | 5,616,720 | +0.39(+0.61%) |
Mar 01, 2023 | 63.83 | 64.85 | 62.35 | 63.64 | 5,579,676 | -1.05(-1.62%) |
Feb 28, 2023 | 62.50 | 65.87 | 61.76 | 64.69 | 9,202,851 | +2.34(+3.75%) |
Feb 27, 2023 | 63.30 | 63.40 | 60.11 | 62.35 | 9,134,768 | -0.30(-0.48%) |
Feb 24, 2023 | 64.21 | 65.17 | 62.05 | 62.65 | 8,071,077 | -4.14(-6.20%) |
Feb 23, 2023 | 69.65 | 69.90 | 64.67 | 66.79 | 8,000,695 | -2.05(-2.98%) |
Feb 22, 2023 | 66.10 | 69.53 | 65.07 | 68.84 | 9,990,802 | +3.21(+4.89%) |
Feb 21, 2023 | 69.34 | 70.95 | 64.76 | 65.63 | 11,293,088 | -5.93(-8.29%) |
Feb 17, 2023 | 73.01 | 73.48 | 68.42 | 71.56 | 19,891,208 | +0.99(+1.40%) |
Feb 16, 2023 | 69.12 | 76.62 | 68.29 | 70.57 | 43,413,832 | +7.08(+11.15%) |
Feb 15, 2023 | 58.56 | 63.75 | 58.55 | 63.49 | 17,857,074 | +6.86(+12.11%) |
Feb 14, 2023 | 54.40 | 56.96 | 53.63 | 56.63 | 5,195,356 | +1.27(+2.29%) |
Feb 13, 2023 | 54.88 | 56.30 | 53.60 | 55.36 | 4,009,454 | +0.46(+0.84%) |
Feb 10, 2023 | 54.30 | 57.60 | 54.02 | 54.90 | 6,922,592 | -0.09(-0.16%) |
Feb 09, 2023 | 60.59 | 61.08 | 54.89 | 54.99 | 6,587,772 | -4.11(-6.95%) |
Feb 08, 2023 | 61.25 | 62.16 | 58.71 | 59.10 | 5,191,767 | -3.40(-5.44%) |
Feb 07, 2023 | 61.95 | 63.42 | 59.93 | 62.50 | 4,800,526 | +0.29(+0.47%) |
Feb 06, 2023 | 61.37 | 63.32 | 60.82 | 62.21 | 4,053,229 | -0.63(-1.00%) |
Feb 03, 2023 | 62.41 | 66.22 | 62.27 | 62.84 | 5,947,692 | -2.63(-4.02%) |
Feb 02, 2023 | 62.66 | 66.86 | 62.66 | 65.47 | 10,850,268 | +5.42(+9.03%) |