Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.74 | 63.67 | 62.66 | 63.42 | 921,861 | +0.86(+1.38%) |
Apr 27, 2023 | 61.48 | 62.58 | 61.30 | 62.56 | 1,091,927 | +1.67(+2.74%) |
Apr 26, 2023 | 61.60 | 61.78 | 60.70 | 60.89 | 1,280,895 | -0.78(-1.27%) |
Apr 25, 2023 | 61.75 | 62.39 | 61.58 | 61.67 | 1,908,606 | -0.05(-0.08%) |
Apr 24, 2023 | 61.18 | 61.83 | 61.08 | 61.72 | 1,059,006 | +0.37(+0.60%) |
Apr 21, 2023 | 61.86 | 62.01 | 61.07 | 61.36 | 1,126,110 | -0.65(-1.06%) |
Apr 20, 2023 | 62.79 | 63.79 | 61.75 | 62.01 | 2,026,466 | +0.62(+1.00%) |
Apr 19, 2023 | 61.39 | 61.70 | 60.92 | 61.40 | 1,065,668 | -0.24(-0.39%) |
Apr 18, 2023 | 60.45 | 61.79 | 60.37 | 61.63 | 1,443,508 | +1.62(+2.70%) |
Apr 17, 2023 | 59.26 | 60.02 | 59.01 | 60.02 | 1,277,302 | +0.47(+0.78%) |
Apr 14, 2023 | 59.20 | 59.58 | 58.82 | 59.55 | 1,176,286 | +0.24(+0.40%) |
Apr 13, 2023 | 58.97 | 59.81 | 58.54 | 59.31 | 1,041,330 | +0.30(+0.50%) |
Apr 12, 2023 | 59.67 | 59.84 | 58.77 | 59.02 | 726,389 | -0.03(-0.05%) |
Apr 11, 2023 | 58.00 | 59.41 | 57.99 | 59.04 | 1,308,043 | +1.48(+2.57%) |
Apr 10, 2023 | 57.11 | 58.08 | 56.83 | 57.57 | 1,227,969 | +0.21(+0.36%) |
Apr 06, 2023 | 57.99 | 57.99 | 56.65 | 57.36 | 1,413,625 | -0.74(-1.28%) |
Apr 05, 2023 | 58.25 | 58.60 | 57.64 | 58.10 | 871,987 | -0.34(-0.58%) |
Apr 04, 2023 | 59.57 | 59.65 | 58.01 | 58.44 | 874,304 | -1.21(-2.02%) |
Apr 03, 2023 | 59.10 | 60.03 | 59.10 | 59.65 | 966,409 | +0.29(+0.48%) |
Mar 31, 2023 | 58.17 | 59.47 | 58.17 | 59.36 | 1,044,234 | +1.28(+2.20%) |
Mar 30, 2023 | 58.91 | 58.97 | 57.91 | 58.08 | 1,104,271 | -0.67(-1.14%) |
Mar 29, 2023 | 58.77 | 58.99 | 58.23 | 58.76 | 1,109,430 | +0.51(+0.88%) |
Mar 28, 2023 | 57.94 | 58.61 | 57.84 | 58.24 | 842,699 | +0.41(+0.70%) |
Mar 27, 2023 | 58.14 | 58.49 | 57.57 | 57.84 | 1,413,172 | +0.07(+0.12%) |
Mar 24, 2023 | 57.53 | 58.11 | 56.68 | 57.77 | 1,392,058 | +0.11(+0.19%) |
Mar 23, 2023 | 58.34 | 59.06 | 57.21 | 57.66 | 1,497,419 | +0.50(+0.88%) |
Mar 22, 2023 | 57.46 | 58.42 | 57.13 | 57.15 | 1,355,218 | -0.45(-0.79%) |
Mar 21, 2023 | 57.51 | 58.04 | 57.32 | 57.61 | 1,024,181 | +0.69(+1.22%) |
Mar 20, 2023 | 57.29 | 57.80 | 56.69 | 56.92 | 1,130,269 | -0.11(-0.19%) |
Mar 17, 2023 | 58.35 | 58.35 | 56.88 | 57.03 | 3,624,451 | -1.10(-1.89%) |
Mar 16, 2023 | 56.57 | 58.45 | 56.20 | 58.12 | 1,481,154 | +1.34(+2.37%) |
Mar 15, 2023 | 57.36 | 58.32 | 56.13 | 56.78 | 2,019,688 | -1.05(-1.81%) |
Mar 14, 2023 | 57.44 | 58.25 | 57.13 | 57.83 | 1,354,447 | +1.07(+1.88%) |
Mar 13, 2023 | 55.86 | 57.69 | 55.73 | 56.76 | 1,498,505 | +0.03(+0.05%) |
Mar 10, 2023 | 58.04 | 58.36 | 55.91 | 56.73 | 2,110,426 | -0.91(-1.58%) |
Mar 09, 2023 | 58.84 | 59.43 | 57.56 | 57.64 | 3,685,139 | -1.23(-2.08%) |
Mar 08, 2023 | 58.58 | 58.93 | 58.17 | 58.86 | 1,048,183 | +0.52(+0.90%) |
Mar 07, 2023 | 58.76 | 59.32 | 58.28 | 58.34 | 1,266,230 | -0.08(-0.14%) |
Mar 06, 2023 | 59.27 | 59.56 | 58.23 | 58.42 | 1,345,902 | -1.03(-1.73%) |
Mar 03, 2023 | 59.12 | 60.04 | 58.78 | 59.45 | 1,499,075 | +0.93(+1.59%) |
Mar 02, 2023 | 57.70 | 58.63 | 57.33 | 58.52 | 1,708,010 | +0.21(+0.36%) |
Mar 01, 2023 | 59.01 | 59.98 | 58.29 | 58.31 | 1,764,370 | -0.96(-1.62%) |
Feb 28, 2023 | 58.39 | 59.46 | 58.39 | 59.27 | 1,601,856 | +0.75(+1.28%) |
Feb 27, 2023 | 58.44 | 59.05 | 58.00 | 58.52 | 1,494,582 | +0.84(+1.46%) |
Feb 24, 2023 | 57.40 | 58.15 | 57.02 | 57.68 | 1,271,763 | -0.54(-0.93%) |
Feb 23, 2023 | 57.69 | 58.40 | 57.22 | 58.22 | 1,518,140 | +1.40(+2.47%) |
Feb 22, 2023 | 56.54 | 57.83 | 56.21 | 56.82 | 3,542,299 | +1.67(+3.03%) |
Feb 21, 2023 | 55.29 | 56.36 | 54.82 | 55.15 | 2,461,643 | -1.41(-2.50%) |
Feb 17, 2023 | 57.97 | 57.97 | 56.28 | 56.56 | 2,007,563 | -1.68(-2.89%) |
Feb 16, 2023 | 57.70 | 58.80 | 57.32 | 58.24 | 1,440,865 | -0.61(-1.04%) |
Feb 15, 2023 | 58.32 | 59.14 | 57.92 | 58.85 | 1,098,169 | +0.03(+0.05%) |
Feb 14, 2023 | 58.41 | 59.41 | 57.95 | 58.83 | 1,036,806 | -0.29(-0.49%) |
Feb 13, 2023 | 57.98 | 59.12 | 57.82 | 59.11 | 1,068,945 | +1.01(+1.74%) |
Feb 10, 2023 | 57.35 | 58.21 | 57.31 | 58.10 | 1,027,247 | +0.45(+0.77%) |
Feb 09, 2023 | 58.61 | 58.77 | 57.46 | 57.66 | 1,709,395 | -0.18(-0.31%) |
Feb 08, 2023 | 59.08 | 59.28 | 57.48 | 57.84 | 1,618,736 | -1.56(-2.63%) |
Feb 07, 2023 | 58.55 | 59.73 | 58.07 | 59.40 | 1,309,744 | +0.53(+0.91%) |
Feb 06, 2023 | 59.37 | 59.80 | 58.85 | 58.86 | 1,076,953 | -1.20(-1.99%) |
Feb 03, 2023 | 60.50 | 61.00 | 59.63 | 60.06 | 1,153,536 | -0.97(-1.59%) |
Feb 02, 2023 | 60.63 | 61.91 | 60.31 | 61.03 | 1,983,085 | +1.44(+2.42%) |