Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.82 | 62.12 | 60.58 | 61.82 | 2,320,514 | +0.68(+1.12%) |
Apr 27, 2023 | 60.42 | 61.23 | 59.60 | 61.14 | 1,105,778 | +1.28(+2.13%) |
Apr 26, 2023 | 59.99 | 60.53 | 59.55 | 59.86 | 1,541,168 | -0.24(-0.41%) |
Apr 25, 2023 | 61.15 | 61.35 | 60.05 | 60.10 | 1,950,037 | -1.63(-2.64%) |
Apr 24, 2023 | 61.93 | 62.11 | 61.12 | 61.73 | 1,677,086 | -0.23(-0.38%) |
Apr 21, 2023 | 62.53 | 62.63 | 61.71 | 61.96 | 1,944,451 | -0.73(-1.17%) |
Apr 20, 2023 | 63.05 | 63.69 | 62.42 | 62.70 | 2,051,980 | -1.47(-2.29%) |
Apr 19, 2023 | 63.31 | 64.43 | 63.05 | 64.17 | 1,390,761 | +0.45(+0.70%) |
Apr 18, 2023 | 64.08 | 64.43 | 63.33 | 63.72 | 3,248,552 | +0.09(+0.14%) |
Apr 17, 2023 | 63.12 | 63.75 | 62.67 | 63.63 | 2,035,157 | +0.23(+0.37%) |
Apr 14, 2023 | 63.76 | 63.84 | 62.46 | 63.40 | 1,660,116 | +0.20(+0.32%) |
Apr 13, 2023 | 61.57 | 63.32 | 61.42 | 63.19 | 1,932,807 | +2.17(+3.55%) |
Apr 12, 2023 | 61.99 | 62.29 | 60.81 | 61.03 | 1,408,967 | -0.54(-0.87%) |
Apr 11, 2023 | 60.66 | 62.04 | 60.23 | 61.56 | 1,745,443 | +1.25(+2.07%) |
Apr 10, 2023 | 59.20 | 60.38 | 58.87 | 60.32 | 1,568,971 | +0.96(+1.61%) |
Apr 06, 2023 | 59.60 | 60.10 | 59.12 | 59.36 | 1,453,228 | -0.52(-0.86%) |
Apr 05, 2023 | 59.95 | 60.62 | 58.58 | 59.88 | 2,801,162 | -0.72(-1.19%) |
Apr 04, 2023 | 61.07 | 61.60 | 59.59 | 60.60 | 2,633,068 | -0.25(-0.42%) |
Apr 03, 2023 | 61.53 | 61.71 | 60.14 | 60.85 | 1,844,381 | -0.74(-1.20%) |
Mar 31, 2023 | 60.54 | 61.76 | 60.33 | 61.59 | 2,475,826 | +1.67(+2.78%) |
Mar 30, 2023 | 59.91 | 60.21 | 59.20 | 59.93 | 2,624,898 | +0.77(+1.30%) |
Mar 29, 2023 | 58.54 | 59.20 | 57.99 | 59.16 | 2,942,635 | +1.52(+2.64%) |
Mar 28, 2023 | 57.46 | 57.93 | 56.97 | 57.63 | 1,301,417 | +0.15(+0.25%) |
Mar 27, 2023 | 56.61 | 58.00 | 55.89 | 57.49 | 2,542,228 | +1.38(+2.45%) |
Mar 24, 2023 | 55.19 | 56.13 | 53.79 | 56.11 | 3,475,714 | -0.16(-0.28%) |
Mar 23, 2023 | 57.64 | 58.58 | 55.84 | 56.27 | 3,713,510 | -1.20(-2.09%) |
Mar 22, 2023 | 59.05 | 60.15 | 57.31 | 57.47 | 3,317,519 | -1.74(-2.93%) |
Mar 21, 2023 | 57.97 | 60.23 | 57.48 | 59.20 | 5,204,069 | +3.80(+6.86%) |
Mar 20, 2023 | 56.01 | 56.48 | 54.49 | 55.40 | 4,591,450 | +0.27(+0.50%) |
Mar 17, 2023 | 56.36 | 56.76 | 54.15 | 55.13 | 6,324,562 | -2.16(-3.78%) |
Mar 16, 2023 | 55.36 | 58.27 | 54.66 | 57.29 | 5,965,771 | +1.11(+1.98%) |
Mar 15, 2023 | 56.07 | 56.69 | 55.06 | 56.18 | 8,803,304 | -2.10(-3.60%) |
Mar 14, 2023 | 58.19 | 59.59 | 57.06 | 58.28 | 10,259,390 | +1.26(+2.21%) |
Mar 13, 2023 | 58.28 | 58.95 | 54.77 | 57.02 | 11,535,155 | -1.77(-3.02%) |
Mar 10, 2023 | 65.34 | 65.59 | 58.26 | 58.80 | 11,688,054 | -6.90(-10.51%) |
Mar 09, 2023 | 69.34 | 69.77 | 65.60 | 65.70 | 2,078,605 | -3.76(-5.42%) |
Mar 08, 2023 | 69.40 | 69.93 | 69.05 | 69.46 | 1,670,038 | +0.03(+0.04%) |
Mar 07, 2023 | 70.26 | 70.89 | 69.25 | 69.43 | 1,590,720 | -1.31(-1.85%) |
Mar 06, 2023 | 71.36 | 71.94 | 70.35 | 70.74 | 2,002,719 | -0.56(-0.78%) |
Mar 03, 2023 | 70.86 | 71.44 | 70.65 | 71.30 | 2,261,390 | +0.71(+1.01%) |
Mar 02, 2023 | 69.12 | 70.80 | 68.02 | 70.59 | 1,992,970 | +0.43(+0.61%) |
Mar 01, 2023 | 68.77 | 70.77 | 68.50 | 70.16 | 2,476,065 | +1.01(+1.47%) |
Feb 28, 2023 | 69.09 | 69.73 | 68.73 | 69.14 | 2,229,102 | +0.47(+0.68%) |
Feb 27, 2023 | 69.83 | 70.80 | 68.20 | 68.67 | 2,052,086 | -0.44(-0.64%) |
Feb 24, 2023 | 68.31 | 69.23 | 68.03 | 69.11 | 2,211,275 | -0.33(-0.48%) |
Feb 23, 2023 | 69.30 | 70.44 | 69.04 | 69.44 | 2,247,307 | +0.92(+1.34%) |
Feb 22, 2023 | 67.78 | 69.08 | 67.35 | 68.53 | 2,157,155 | +0.90(+1.33%) |
Feb 21, 2023 | 68.62 | 68.88 | 67.38 | 67.63 | 2,583,731 | -2.04(-2.93%) |
Feb 17, 2023 | 69.12 | 70.44 | 69.04 | 69.67 | 2,635,852 | -0.24(-0.35%) |
Feb 16, 2023 | 68.88 | 70.70 | 68.57 | 69.91 | 1,740,498 | -0.33(-0.47%) |
Feb 15, 2023 | 68.43 | 70.25 | 68.00 | 70.24 | 2,185,202 | +0.75(+1.07%) |
Feb 14, 2023 | 68.86 | 70.92 | 68.60 | 69.50 | 3,538,235 | +0.57(+0.83%) |
Feb 13, 2023 | 68.36 | 69.31 | 68.01 | 68.92 | 3,552,591 | +0.40(+0.58%) |
Feb 10, 2023 | 65.71 | 69.09 | 65.71 | 68.53 | 2,966,934 | +2.19(+3.30%) |
Feb 09, 2023 | 67.89 | 69.28 | 65.68 | 66.33 | 6,902,979 | -5.32(-7.43%) |
Feb 08, 2023 | 70.10 | 72.38 | 70.10 | 71.66 | 2,374,393 | +0.52(+0.74%) |
Feb 07, 2023 | 69.66 | 71.48 | 69.29 | 71.13 | 2,147,970 | +1.17(+1.68%) |
Feb 06, 2023 | 69.73 | 70.08 | 69.04 | 69.96 | 2,133,617 | -1.22(-1.72%) |
Feb 03, 2023 | 69.29 | 72.09 | 69.06 | 71.18 | 2,324,868 | +1.21(+1.73%) |
Feb 02, 2023 | 71.42 | 71.88 | 68.80 | 69.97 | 3,265,123 | -0.36(-0.51%) |