Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.07 | 59.78 | 59.07 | 59.68 | 3,647,845 | +0.76(+1.30%) |
Apr 27, 2023 | 57.99 | 59.25 | 57.95 | 58.92 | 3,365,142 | +0.93(+1.60%) |
Apr 26, 2023 | 58.64 | 58.85 | 57.84 | 57.99 | 3,043,865 | -0.69(-1.18%) |
Apr 25, 2023 | 58.54 | 58.91 | 58.44 | 58.68 | 3,692,268 | -0.05(-0.08%) |
Apr 24, 2023 | 59.00 | 59.11 | 58.29 | 58.73 | 2,798,463 | -0.23(-0.39%) |
Apr 21, 2023 | 58.62 | 59.23 | 58.45 | 58.96 | 4,250,754 | +0.38(+0.65%) |
Apr 20, 2023 | 58.12 | 58.63 | 57.97 | 58.58 | 3,204,173 | +0.27(+0.47%) |
Apr 19, 2023 | 57.39 | 58.31 | 57.35 | 58.30 | 2,421,399 | +0.50(+0.87%) |
Apr 18, 2023 | 58.09 | 58.41 | 57.58 | 57.80 | 2,320,762 | -0.43(-0.73%) |
Apr 17, 2023 | 57.72 | 58.24 | 57.50 | 58.23 | 3,129,498 | +0.75(+1.30%) |
Apr 14, 2023 | 58.33 | 58.54 | 57.21 | 57.48 | 3,942,026 | -0.72(-1.24%) |
Apr 13, 2023 | 58.42 | 58.42 | 57.67 | 58.20 | 5,419,008 | -0.37(-0.63%) |
Apr 12, 2023 | 59.58 | 59.80 | 58.52 | 58.57 | 5,020,866 | -0.17(-0.29%) |
Apr 11, 2023 | 59.12 | 59.12 | 58.37 | 58.74 | 7,829,244 | -0.52(-0.88%) |
Apr 10, 2023 | 58.88 | 59.27 | 58.37 | 59.26 | 3,258,729 | +0.08(+0.13%) |
Apr 06, 2023 | 59.56 | 59.57 | 58.74 | 59.18 | 3,359,371 | -0.13(-0.22%) |
Apr 05, 2023 | 59.55 | 59.69 | 59.09 | 59.32 | 4,229,610 | -0.12(-0.21%) |
Apr 04, 2023 | 59.43 | 59.58 | 59.01 | 59.44 | 2,994,321 | -0.03(-0.05%) |
Apr 03, 2023 | 59.54 | 59.97 | 59.01 | 59.47 | 6,086,605 | -0.43(-0.71%) |
Mar 31, 2023 | 59.14 | 59.93 | 59.09 | 59.89 | 4,380,053 | +0.91(+1.55%) |
Mar 30, 2023 | 58.80 | 59.22 | 58.74 | 58.98 | 3,192,905 | +0.54(+0.92%) |
Mar 29, 2023 | 58.04 | 58.53 | 57.98 | 58.44 | 3,209,212 | +0.92(+1.60%) |
Mar 28, 2023 | 56.86 | 57.53 | 56.76 | 57.52 | 2,558,465 | +0.33(+0.58%) |
Mar 27, 2023 | 57.82 | 57.91 | 57.11 | 57.19 | 4,010,320 | -0.31(-0.54%) |
Mar 24, 2023 | 55.73 | 57.55 | 55.65 | 57.50 | 3,901,827 | +1.67(+2.99%) |
Mar 23, 2023 | 56.43 | 56.89 | 55.67 | 55.83 | 3,777,986 | -0.12(-0.22%) |
Mar 22, 2023 | 57.46 | 57.76 | 55.92 | 55.96 | 4,410,247 | -1.76(-3.05%) |
Mar 21, 2023 | 58.67 | 58.79 | 57.48 | 57.72 | 4,666,463 | -0.66(-1.13%) |
Mar 20, 2023 | 58.09 | 58.68 | 57.84 | 58.38 | 4,185,903 | +0.56(+0.96%) |
Mar 17, 2023 | 58.77 | 58.77 | 57.79 | 57.82 | 7,503,297 | -0.99(-1.68%) |
Mar 16, 2023 | 59.01 | 59.25 | 58.16 | 58.81 | 4,855,156 | -0.59(-1.00%) |
Mar 15, 2023 | 59.20 | 60.06 | 58.51 | 59.41 | 5,840,827 | -0.15(-0.25%) |
Mar 14, 2023 | 59.72 | 60.32 | 59.10 | 59.56 | 5,372,314 | +0.41(+0.68%) |
Mar 13, 2023 | 57.82 | 59.98 | 57.79 | 59.15 | 6,823,288 | +1.33(+2.30%) |
Mar 10, 2023 | 59.75 | 59.81 | 57.67 | 57.82 | 6,077,696 | -1.94(-3.25%) |
Mar 09, 2023 | 60.80 | 60.95 | 59.73 | 59.76 | 3,620,384 | -1.04(-1.70%) |
Mar 08, 2023 | 60.12 | 60.85 | 60.06 | 60.80 | 2,979,365 | +0.60(+1.00%) |
Mar 07, 2023 | 60.68 | 60.77 | 59.97 | 60.20 | 3,766,247 | -0.38(-0.62%) |
Mar 06, 2023 | 60.99 | 61.13 | 60.48 | 60.57 | 3,697,474 | -0.18(-0.29%) |
Mar 03, 2023 | 60.66 | 61.03 | 60.43 | 60.75 | 3,794,147 | +0.38(+0.62%) |
Mar 02, 2023 | 59.71 | 60.53 | 59.50 | 60.38 | 3,444,305 | +0.54(+0.90%) |
Mar 01, 2023 | 60.14 | 60.14 | 59.13 | 59.84 | 3,848,493 | -0.41(-0.67%) |
Feb 28, 2023 | 60.75 | 61.04 | 60.21 | 60.24 | 6,340,158 | -0.52(-0.86%) |
Feb 27, 2023 | 61.60 | 61.68 | 60.49 | 60.77 | 4,242,137 | -0.21(-0.34%) |
Feb 24, 2023 | 61.67 | 61.79 | 60.67 | 60.97 | 3,432,003 | -1.03(-1.66%) |
Feb 23, 2023 | 61.98 | 62.42 | 61.63 | 62.01 | 3,793,692 | +0.53(+0.85%) |
Feb 22, 2023 | 61.77 | 62.92 | 61.39 | 61.48 | 3,728,705 | +0.28(+0.46%) |
Feb 21, 2023 | 61.70 | 61.98 | 61.00 | 61.20 | 2,773,371 | -0.84(-1.36%) |
Feb 17, 2023 | 62.21 | 62.31 | 61.59 | 62.04 | 3,081,987 | -0.18(-0.29%) |
Feb 16, 2023 | 61.77 | 62.53 | 61.48 | 62.22 | 2,608,062 | -0.08(-0.14%) |
Feb 15, 2023 | 61.67 | 62.34 | 61.48 | 62.31 | 2,585,360 | +0.65(+1.05%) |
Feb 14, 2023 | 62.90 | 62.99 | 61.63 | 61.66 | 3,435,910 | -1.35(-2.14%) |
Feb 13, 2023 | 62.87 | 63.19 | 62.84 | 63.01 | 2,384,805 | +0.28(+0.45%) |
Feb 10, 2023 | 62.01 | 62.87 | 61.96 | 62.73 | 2,263,023 | +0.58(+0.94%) |
Feb 09, 2023 | 63.27 | 63.56 | 62.09 | 62.15 | 2,551,875 | -0.93(-1.47%) |
Feb 08, 2023 | 63.11 | 63.53 | 62.81 | 63.08 | 2,686,448 | -0.14(-0.22%) |
Feb 07, 2023 | 63.14 | 63.70 | 62.69 | 63.22 | 3,844,526 | -0.34(-0.53%) |
Feb 06, 2023 | 62.87 | 63.63 | 62.61 | 63.55 | 2,652,303 | +0.13(+0.21%) |
Feb 03, 2023 | 63.18 | 63.46 | 62.29 | 63.42 | 3,876,650 | -0.25(-0.40%) |
Feb 02, 2023 | 64.00 | 64.60 | 63.33 | 63.68 | 3,447,543 | -0.04(-0.06%) |