Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.12 | 58.56 | 58.04 | 58.46 | 3,442,365 | +0.49(+0.84%) |
Apr 27, 2023 | 57.51 | 58.03 | 57.40 | 57.97 | 4,456,513 | +0.79(+1.39%) |
Apr 26, 2023 | 57.19 | 57.71 | 56.87 | 57.18 | 2,712,399 | -0.06(-0.10%) |
Apr 25, 2023 | 57.99 | 58.19 | 57.21 | 57.24 | 2,867,554 | -1.02(-1.75%) |
Apr 24, 2023 | 58.31 | 58.58 | 57.98 | 58.26 | 2,277,834 | +0.01(+0.02%) |
Apr 21, 2023 | 58.85 | 58.85 | 57.98 | 58.25 | 5,042,609 | -0.50(-0.85%) |
Apr 20, 2023 | 58.62 | 59.06 | 58.17 | 58.74 | 3,079,678 | -0.28(-0.48%) |
Apr 19, 2023 | 59.81 | 59.81 | 58.45 | 59.03 | 3,188,198 | -0.81(-1.36%) |
Apr 18, 2023 | 60.04 | 60.04 | 59.13 | 59.84 | 3,085,130 | +0.36(+0.61%) |
Apr 17, 2023 | 58.79 | 59.49 | 58.62 | 59.48 | 2,904,051 | +0.70(+1.18%) |
Apr 14, 2023 | 59.14 | 59.32 | 58.27 | 58.78 | 3,787,918 | -0.56(-0.94%) |
Apr 13, 2023 | 57.67 | 59.50 | 57.01 | 59.34 | 5,424,360 | +0.32(+0.55%) |
Apr 12, 2023 | 60.67 | 60.75 | 58.88 | 59.02 | 3,649,167 | -1.38(-2.29%) |
Apr 11, 2023 | 59.76 | 60.70 | 59.64 | 60.40 | 1,904,931 | +0.57(+0.95%) |
Apr 10, 2023 | 58.82 | 59.85 | 58.60 | 59.83 | 1,829,660 | +0.68(+1.14%) |
Apr 06, 2023 | 59.19 | 59.62 | 58.94 | 59.16 | 3,280,534 | -0.23(-0.40%) |
Apr 05, 2023 | 59.20 | 59.89 | 58.98 | 59.39 | 3,677,149 | -0.01(-0.02%) |
Apr 04, 2023 | 60.13 | 60.27 | 58.59 | 59.40 | 3,746,075 | -0.69(-1.14%) |
Apr 03, 2023 | 59.50 | 60.13 | 59.30 | 60.09 | 3,650,351 | +0.43(+0.72%) |
Mar 31, 2023 | 58.74 | 59.75 | 58.70 | 59.66 | 2,988,457 | +1.10(+1.87%) |
Mar 30, 2023 | 58.74 | 58.95 | 58.15 | 58.56 | 2,491,764 | +0.29(+0.50%) |
Mar 29, 2023 | 58.45 | 58.49 | 58.03 | 58.26 | 3,004,152 | +0.55(+0.95%) |
Mar 28, 2023 | 57.63 | 57.95 | 57.34 | 57.72 | 1,426,040 | -0.06(-0.10%) |
Mar 27, 2023 | 57.77 | 58.25 | 57.57 | 57.78 | 3,203,028 | +0.35(+0.61%) |
Mar 24, 2023 | 56.56 | 57.45 | 56.04 | 57.42 | 3,373,539 | +0.48(+0.84%) |
Mar 23, 2023 | 56.68 | 57.94 | 56.51 | 56.94 | 3,744,385 | +0.70(+1.25%) |
Mar 22, 2023 | 57.85 | 58.01 | 56.20 | 56.24 | 3,753,952 | -1.70(-2.94%) |
Mar 21, 2023 | 58.07 | 58.35 | 57.57 | 57.94 | 3,919,363 | +0.47(+0.82%) |
Mar 20, 2023 | 56.68 | 57.66 | 56.67 | 57.47 | 4,033,535 | +0.89(+1.57%) |
Mar 17, 2023 | 57.22 | 57.44 | 56.39 | 56.58 | 7,274,328 | -0.60(-1.04%) |
Mar 16, 2023 | 55.47 | 57.31 | 55.40 | 57.18 | 6,746,475 | +1.30(+2.33%) |
Mar 15, 2023 | 56.43 | 56.56 | 55.27 | 55.88 | 5,171,303 | -1.34(-2.34%) |
Mar 14, 2023 | 57.47 | 58.34 | 56.71 | 57.22 | 4,754,663 | +0.45(+0.79%) |
Mar 13, 2023 | 58.55 | 58.82 | 56.67 | 56.77 | 8,936,355 | -2.35(-3.97%) |
Mar 10, 2023 | 59.67 | 59.85 | 58.80 | 59.12 | 10,976,680 | -0.52(-0.87%) |
Mar 09, 2023 | 60.27 | 60.60 | 59.39 | 59.64 | 5,443,998 | -0.61(-1.01%) |
Mar 08, 2023 | 60.30 | 60.66 | 59.91 | 60.24 | 4,145,506 | +0.11(+0.18%) |
Mar 07, 2023 | 61.19 | 61.37 | 59.91 | 60.13 | 2,475,684 | -1.17(-1.90%) |
Mar 06, 2023 | 61.54 | 62.39 | 61.16 | 61.30 | 4,013,142 | +0.07(+0.11%) |
Mar 03, 2023 | 61.42 | 61.57 | 60.91 | 61.23 | 2,072,269 | +0.01(+0.02%) |
Mar 02, 2023 | 60.79 | 61.34 | 60.56 | 61.22 | 4,075,765 | +0.16(+0.26%) |
Mar 01, 2023 | 61.27 | 61.54 | 60.60 | 61.06 | 3,155,517 | -0.25(-0.42%) |
Feb 28, 2023 | 61.97 | 62.10 | 61.17 | 61.32 | 4,026,515 | -0.85(-1.37%) |
Feb 27, 2023 | 63.21 | 63.28 | 62.00 | 62.17 | 3,188,743 | -0.32(-0.52%) |
Feb 24, 2023 | 62.16 | 62.62 | 61.81 | 62.49 | 2,342,600 | -0.45(-0.72%) |
Feb 23, 2023 | 63.32 | 63.59 | 62.17 | 62.94 | 5,779,954 | -0.15(-0.23%) |
Feb 22, 2023 | 63.40 | 63.78 | 62.84 | 63.09 | 5,485,632 | -0.22(-0.34%) |
Feb 21, 2023 | 63.26 | 63.53 | 62.43 | 63.31 | 3,889,908 | -0.80(-1.25%) |
Feb 17, 2023 | 64.68 | 64.80 | 63.71 | 64.11 | 3,865,806 | -0.86(-1.33%) |
Feb 16, 2023 | 64.68 | 65.79 | 64.49 | 64.97 | 3,133,346 | -0.47(-0.72%) |
Feb 15, 2023 | 65.17 | 65.64 | 64.92 | 65.44 | 3,257,658 | -0.27(-0.42%) |
Feb 14, 2023 | 65.89 | 66.01 | 64.34 | 65.71 | 3,769,484 | -0.41(-0.62%) |
Feb 13, 2023 | 64.97 | 66.30 | 64.73 | 66.12 | 5,568,000 | +1.05(+1.62%) |
Feb 10, 2023 | 64.32 | 65.07 | 63.83 | 65.07 | 3,366,754 | +0.12(+0.18%) |
Feb 09, 2023 | 65.02 | 65.95 | 64.59 | 64.95 | 5,504,909 | +0.32(+0.50%) |
Feb 08, 2023 | 65.45 | 65.69 | 64.56 | 64.63 | 3,962,088 | -1.19(-1.81%) |
Feb 07, 2023 | 64.82 | 66.11 | 64.49 | 65.82 | 4,238,953 | +0.67(+1.03%) |
Feb 06, 2023 | 65.82 | 66.66 | 64.96 | 65.15 | 5,472,332 | -1.36(-2.04%) |
Feb 03, 2023 | 64.36 | 67.69 | 64.33 | 66.50 | 7,579,024 | -2.38(-3.45%) |
Feb 02, 2023 | 67.73 | 69.08 | 67.51 | 68.88 | 6,029,651 | +1.77(+2.64%) |