Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.57 | 64.24 | 63.55 | 64.24 | 1,470,904 | +0.55(+0.87%) |
Apr 27, 2023 | 62.85 | 63.75 | 62.79 | 63.68 | 1,470,339 | +1.06(+1.69%) |
Apr 26, 2023 | 62.97 | 63.12 | 62.52 | 62.62 | 1,410,979 | -0.20(-0.32%) |
Apr 25, 2023 | 63.55 | 63.63 | 62.80 | 62.82 | 1,526,049 | -0.94(-1.48%) |
Apr 24, 2023 | 63.59 | 63.82 | 63.44 | 63.76 | 2,679,181 | +0.11(+0.17%) |
Apr 21, 2023 | 63.73 | 63.75 | 63.40 | 63.65 | 1,414,950 | +0.01(+0.02%) |
Apr 20, 2023 | 63.40 | 63.95 | 63.38 | 63.64 | 3,532,369 | -0.33(-0.51%) |
Apr 19, 2023 | 63.69 | 64.11 | 63.65 | 63.97 | 1,590,798 | -0.04(-0.06%) |
Apr 18, 2023 | 64.22 | 64.29 | 63.84 | 64.01 | 1,423,746 | +0.06(+0.09%) |
Apr 17, 2023 | 63.81 | 63.99 | 63.56 | 63.95 | 966,870 | +0.00(+0.00%) |
Apr 14, 2023 | 63.95 | 64.32 | 63.56 | 63.95 | 1,436,400 | -0.18(-0.28%) |
Apr 13, 2023 | 63.38 | 64.22 | 63.38 | 64.13 | 1,070,562 | +1.00(+1.58%) |
Apr 12, 2023 | 63.67 | 63.77 | 63.05 | 63.13 | 1,758,443 | -0.25(-0.39%) |
Apr 11, 2023 | 63.55 | 63.62 | 63.30 | 63.38 | 1,555,853 | -0.10(-0.16%) |
Apr 10, 2023 | 63.09 | 63.50 | 62.87 | 63.48 | 2,127,296 | -0.05(-0.08%) |
Apr 06, 2023 | 63.08 | 63.59 | 62.89 | 63.53 | 1,894,786 | +0.30(+0.47%) |
Apr 05, 2023 | 63.31 | 63.41 | 62.93 | 63.23 | 6,498,920 | -0.19(-0.30%) |
Apr 04, 2023 | 63.82 | 63.93 | 63.24 | 63.42 | 1,725,327 | -0.32(-0.50%) |
Apr 03, 2023 | 63.29 | 63.79 | 63.22 | 63.73 | 4,000,667 | +0.44(+0.69%) |
Mar 31, 2023 | 62.52 | 63.36 | 62.52 | 63.30 | 1,528,117 | +0.91(+1.46%) |
Mar 30, 2023 | 62.38 | 62.44 | 62.12 | 62.39 | 1,373,645 | +0.39(+0.62%) |
Mar 29, 2023 | 61.84 | 62.07 | 61.65 | 62.00 | 2,241,759 | +0.78(+1.28%) |
Mar 28, 2023 | 61.33 | 61.36 | 60.91 | 61.22 | 3,379,735 | -0.19(-0.31%) |
Mar 27, 2023 | 61.72 | 61.90 | 61.32 | 61.41 | 6,896,892 | -0.08(-0.13%) |
Mar 24, 2023 | 60.99 | 61.50 | 60.61 | 61.48 | 1,094,796 | +0.31(+0.50%) |
Mar 23, 2023 | 61.44 | 62.06 | 60.74 | 61.18 | 1,191,451 | +0.32(+0.52%) |
Mar 22, 2023 | 61.70 | 62.45 | 60.86 | 60.86 | 1,504,787 | -0.86(-1.39%) |
Mar 21, 2023 | 61.25 | 61.80 | 61.10 | 61.72 | 1,185,539 | +0.87(+1.43%) |
Mar 20, 2023 | 60.30 | 60.93 | 60.17 | 60.85 | 1,356,054 | +0.55(+0.92%) |
Mar 17, 2023 | 60.76 | 60.97 | 60.02 | 60.30 | 1,963,685 | -0.43(-0.72%) |
Mar 16, 2023 | 59.32 | 60.80 | 59.20 | 60.73 | 2,663,376 | +1.11(+1.86%) |
Mar 15, 2023 | 59.18 | 59.69 | 58.80 | 59.63 | 3,372,494 | -0.26(-0.43%) |
Mar 14, 2023 | 59.48 | 60.08 | 59.14 | 59.88 | 1,809,818 | +1.03(+1.75%) |
Mar 13, 2023 | 58.17 | 59.65 | 58.10 | 58.86 | 3,639,852 | +0.17(+0.29%) |
Mar 10, 2023 | 59.51 | 59.77 | 58.49 | 58.69 | 2,739,735 | -0.84(-1.41%) |
Mar 09, 2023 | 60.59 | 60.97 | 59.37 | 59.53 | 1,978,748 | -0.95(-1.57%) |
Mar 08, 2023 | 60.41 | 60.61 | 60.12 | 60.48 | 1,673,461 | +0.10(+0.16%) |
Mar 07, 2023 | 61.19 | 61.25 | 60.27 | 60.38 | 1,139,144 | -0.87(-1.42%) |
Mar 06, 2023 | 61.16 | 61.70 | 61.16 | 61.25 | 917,946 | +0.23(+0.37%) |
Mar 03, 2023 | 60.29 | 61.07 | 60.20 | 61.02 | 1,714,557 | +1.00(+1.66%) |
Mar 02, 2023 | 59.20 | 60.20 | 59.15 | 60.02 | 1,093,847 | +0.42(+0.71%) |
Mar 01, 2023 | 59.73 | 59.88 | 59.38 | 59.60 | 1,150,641 | -0.22(-0.36%) |
Feb 28, 2023 | 60.01 | 60.29 | 59.80 | 59.82 | 1,151,654 | -0.27(-0.44%) |
Feb 27, 2023 | 60.33 | 60.56 | 59.97 | 60.08 | 1,152,864 | +0.27(+0.45%) |
Feb 24, 2023 | 59.83 | 59.95 | 59.45 | 59.82 | 1,188,722 | -0.79(-1.30%) |
Feb 23, 2023 | 60.70 | 60.80 | 59.90 | 60.61 | 1,800,644 | +0.49(+0.82%) |
Feb 22, 2023 | 60.24 | 60.52 | 59.89 | 60.11 | 1,885,014 | -0.04(-0.07%) |
Feb 21, 2023 | 60.70 | 60.92 | 60.13 | 60.15 | 1,210,006 | -1.18(-1.92%) |
Feb 17, 2023 | 61.22 | 61.37 | 60.81 | 61.33 | 1,056,215 | -0.24(-0.39%) |
Feb 16, 2023 | 61.74 | 62.40 | 61.55 | 61.56 | 1,154,878 | -0.98(-1.56%) |
Feb 15, 2023 | 62.04 | 62.55 | 61.87 | 62.54 | 2,744,919 | +0.18(+0.29%) |
Feb 14, 2023 | 62.02 | 62.65 | 61.66 | 62.36 | 2,582,119 | +0.09(+0.14%) |
Feb 13, 2023 | 61.70 | 62.31 | 61.63 | 62.27 | 1,527,894 | +0.64(+1.04%) |
Feb 10, 2023 | 61.30 | 61.71 | 61.20 | 61.63 | 940,976 | +0.15(+0.24%) |
Feb 09, 2023 | 62.48 | 62.53 | 61.30 | 61.48 | 1,200,793 | -0.42(-0.69%) |
Feb 08, 2023 | 62.31 | 62.56 | 61.78 | 61.91 | 1,372,906 | -0.74(-1.18%) |
Feb 07, 2023 | 61.60 | 62.86 | 61.44 | 62.65 | 1,645,653 | +1.00(+1.62%) |
Feb 06, 2023 | 61.59 | 61.95 | 61.43 | 61.65 | 1,162,313 | -0.35(-0.56%) |
Feb 03, 2023 | 61.69 | 62.80 | 61.66 | 62.00 | 2,398,157 | -0.44(-0.71%) |
Feb 02, 2023 | 62.33 | 62.61 | 61.86 | 62.44 | 5,668,807 | +0.74(+1.20%) |