Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.09 | 60.22 | 59.00 | 59.94 | 2,334,572 | +0.59(+0.99%) |
Apr 27, 2023 | 58.96 | 59.65 | 58.80 | 59.36 | 1,464,903 | +0.64(+1.08%) |
Apr 26, 2023 | 59.03 | 59.53 | 58.55 | 58.72 | 1,810,669 | -0.19(-0.32%) |
Apr 25, 2023 | 59.38 | 59.52 | 58.50 | 58.91 | 1,668,730 | -1.40(-2.32%) |
Apr 24, 2023 | 60.94 | 60.96 | 60.19 | 60.31 | 1,012,132 | -0.65(-1.06%) |
Apr 21, 2023 | 61.47 | 61.68 | 59.90 | 60.95 | 1,769,268 | -0.86(-1.39%) |
Apr 20, 2023 | 62.28 | 63.12 | 61.64 | 61.82 | 930,335 | -0.24(-0.38%) |
Apr 19, 2023 | 61.70 | 62.25 | 61.70 | 62.05 | 1,203,105 | -0.19(-0.30%) |
Apr 18, 2023 | 62.41 | 63.06 | 62.08 | 62.24 | 1,225,811 | -0.12(-0.19%) |
Apr 17, 2023 | 62.36 | 62.71 | 62.05 | 62.36 | 794,459 | +0.65(+1.05%) |
Apr 14, 2023 | 62.80 | 63.16 | 61.24 | 61.71 | 1,209,908 | -0.69(-1.10%) |
Apr 13, 2023 | 62.89 | 63.34 | 62.15 | 62.39 | 2,094,184 | +0.24(+0.39%) |
Apr 12, 2023 | 63.23 | 63.39 | 61.85 | 62.15 | 1,068,436 | -0.91(-1.45%) |
Apr 11, 2023 | 63.07 | 63.23 | 62.61 | 63.06 | 948,119 | +0.38(+0.61%) |
Apr 10, 2023 | 61.18 | 62.81 | 61.18 | 62.68 | 1,153,182 | +1.37(+2.24%) |
Apr 06, 2023 | 61.51 | 61.68 | 60.86 | 61.31 | 2,050,890 | +0.02(+0.03%) |
Apr 05, 2023 | 61.58 | 61.95 | 61.14 | 61.29 | 752,467 | -0.42(-0.68%) |
Apr 04, 2023 | 62.26 | 62.56 | 61.67 | 61.71 | 1,430,048 | -1.02(-1.62%) |
Apr 03, 2023 | 61.96 | 62.88 | 61.33 | 62.73 | 1,340,873 | +0.62(+0.99%) |
Mar 31, 2023 | 61.73 | 62.27 | 61.35 | 62.11 | 1,294,506 | +0.39(+0.63%) |
Mar 30, 2023 | 60.95 | 62.08 | 60.49 | 61.72 | 1,043,284 | +0.60(+0.98%) |
Mar 29, 2023 | 60.90 | 61.16 | 60.38 | 61.12 | 955,517 | +0.22(+0.35%) |
Mar 28, 2023 | 61.48 | 61.93 | 60.67 | 60.91 | 937,631 | +0.56(+0.93%) |
Mar 27, 2023 | 60.01 | 60.66 | 59.76 | 60.35 | 1,154,403 | -0.09(-0.15%) |
Mar 24, 2023 | 61.63 | 61.93 | 59.94 | 60.43 | 1,655,919 | -2.11(-3.37%) |
Mar 23, 2023 | 62.16 | 63.27 | 61.28 | 62.54 | 2,547,902 | +1.28(+2.10%) |
Mar 22, 2023 | 60.31 | 61.77 | 59.92 | 61.26 | 2,114,396 | +1.32(+2.21%) |
Mar 21, 2023 | 60.65 | 60.79 | 59.86 | 59.94 | 878,462 | +0.22(+0.36%) |
Mar 20, 2023 | 59.21 | 60.71 | 59.08 | 59.72 | 1,907,099 | +0.23(+0.38%) |
Mar 17, 2023 | 61.16 | 61.71 | 58.63 | 59.49 | 3,157,485 | -0.25(-0.43%) |
Mar 16, 2023 | 59.07 | 60.25 | 58.71 | 59.75 | 1,546,974 | +0.53(+0.89%) |
Mar 15, 2023 | 58.98 | 59.50 | 57.95 | 59.22 | 1,679,917 | -0.24(-0.40%) |
Mar 14, 2023 | 58.29 | 60.11 | 58.07 | 59.45 | 1,604,771 | +1.51(+2.60%) |
Mar 13, 2023 | 57.26 | 59.08 | 57.26 | 57.95 | 1,290,683 | +0.37(+0.65%) |
Mar 10, 2023 | 56.78 | 58.04 | 56.78 | 57.57 | 1,422,519 | +1.10(+1.94%) |
Mar 09, 2023 | 58.47 | 58.79 | 56.38 | 56.48 | 1,789,970 | -2.02(-3.45%) |
Mar 08, 2023 | 59.01 | 59.21 | 57.88 | 58.49 | 1,164,336 | -0.98(-1.65%) |
Mar 07, 2023 | 59.92 | 60.79 | 59.08 | 59.47 | 1,819,906 | -0.62(-1.03%) |
Mar 06, 2023 | 60.75 | 61.42 | 59.73 | 60.09 | 1,798,300 | -0.62(-1.02%) |
Mar 03, 2023 | 60.25 | 60.72 | 59.96 | 60.71 | 1,502,937 | +0.38(+0.63%) |
Mar 02, 2023 | 58.73 | 60.50 | 58.73 | 60.33 | 1,722,969 | +1.13(+1.92%) |
Mar 01, 2023 | 59.36 | 59.94 | 58.99 | 59.19 | 1,820,763 | +1.77(+3.08%) |
Feb 28, 2023 | 57.44 | 57.95 | 57.04 | 57.42 | 3,401,828 | -0.31(-0.54%) |
Feb 27, 2023 | 57.58 | 57.76 | 56.72 | 57.74 | 1,200,565 | +0.64(+1.11%) |
Feb 24, 2023 | 57.83 | 58.36 | 56.35 | 57.10 | 1,919,493 | -1.81(-3.07%) |
Feb 23, 2023 | 61.00 | 61.10 | 58.64 | 58.91 | 2,064,433 | -1.30(-2.16%) |
Feb 22, 2023 | 59.64 | 60.69 | 59.30 | 60.21 | 2,085,175 | +0.91(+1.53%) |
Feb 21, 2023 | 59.19 | 60.00 | 59.06 | 59.30 | 1,490,270 | +0.04(+0.07%) |
Feb 17, 2023 | 58.73 | 59.31 | 58.51 | 59.26 | 1,388,731 | +0.22(+0.38%) |
Feb 16, 2023 | 58.00 | 59.35 | 57.96 | 59.04 | 2,338,449 | +1.21(+2.10%) |
Feb 15, 2023 | 58.26 | 59.15 | 57.78 | 57.82 | 2,291,970 | -1.31(-2.22%) |
Feb 14, 2023 | 59.20 | 59.68 | 58.42 | 59.13 | 1,400,980 | -0.70(-1.18%) |
Feb 13, 2023 | 60.82 | 61.05 | 59.78 | 59.84 | 1,406,025 | +0.03(+0.05%) |
Feb 10, 2023 | 60.05 | 60.64 | 58.90 | 59.81 | 2,662,287 | -0.95(-1.56%) |
Feb 09, 2023 | 60.17 | 60.94 | 59.96 | 60.76 | 2,471,714 | +2.08(+3.55%) |
Feb 08, 2023 | 57.38 | 59.18 | 56.79 | 58.68 | 2,599,962 | -0.37(-0.63%) |
Feb 07, 2023 | 58.81 | 59.89 | 58.48 | 59.05 | 2,373,689 | +1.89(+3.30%) |
Feb 06, 2023 | 56.51 | 57.39 | 55.56 | 57.16 | 3,141,056 | -0.31(-0.54%) |
Feb 03, 2023 | 58.32 | 58.35 | 56.76 | 57.47 | 2,680,141 | -1.25(-2.13%) |
Feb 02, 2023 | 60.43 | 60.54 | 58.44 | 58.72 | 2,646,465 | -2.12(-3.49%) |