Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.04 | 63.31 | 60.92 | 63.12 | 4,738,310 | +1.61(+2.62%) |
Apr 27, 2023 | 61.50 | 61.58 | 59.63 | 61.51 | 6,621,603 | +0.42(+0.68%) |
Apr 26, 2023 | 62.25 | 62.58 | 60.95 | 61.09 | 3,650,793 | -0.60(-0.98%) |
Apr 25, 2023 | 62.77 | 62.95 | 61.63 | 61.69 | 7,462,441 | -1.52(-2.41%) |
Apr 24, 2023 | 62.33 | 63.23 | 61.99 | 63.22 | 8,902,950 | +0.89(+1.43%) |
Apr 21, 2023 | 60.70 | 62.52 | 60.11 | 62.33 | 7,418,452 | +1.50(+2.47%) |
Apr 20, 2023 | 61.43 | 62.76 | 60.30 | 60.82 | 15,965,952 | +2.15(+3.66%) |
Apr 19, 2023 | 58.45 | 59.29 | 57.61 | 58.68 | 5,894,572 | +0.01(+0.02%) |
Apr 18, 2023 | 58.08 | 59.39 | 57.78 | 58.67 | 3,761,568 | +1.17(+2.03%) |
Apr 17, 2023 | 57.64 | 58.62 | 57.41 | 57.50 | 3,957,059 | -0.08(-0.14%) |
Apr 14, 2023 | 56.55 | 57.67 | 56.48 | 57.58 | 3,366,259 | +0.71(+1.25%) |
Apr 13, 2023 | 56.05 | 57.01 | 55.69 | 56.87 | 5,260,034 | +1.63(+2.95%) |
Apr 12, 2023 | 55.89 | 56.28 | 54.98 | 55.24 | 3,484,117 | -0.05(-0.09%) |
Apr 11, 2023 | 56.63 | 56.73 | 55.21 | 55.29 | 2,929,811 | -1.08(-1.91%) |
Apr 10, 2023 | 56.10 | 56.82 | 56.00 | 56.37 | 2,505,168 | +0.01(+0.02%) |
Apr 06, 2023 | 56.03 | 56.37 | 54.82 | 56.36 | 2,851,593 | +0.45(+0.81%) |
Apr 05, 2023 | 57.07 | 57.07 | 55.38 | 55.90 | 2,464,709 | -1.10(-1.92%) |
Apr 04, 2023 | 57.45 | 57.56 | 56.36 | 57.00 | 3,402,175 | -1.05(-1.81%) |
Apr 03, 2023 | 58.93 | 59.61 | 57.66 | 58.05 | 5,797,856 | +1.26(+2.21%) |
Mar 31, 2023 | 55.36 | 56.85 | 55.23 | 56.79 | 4,322,451 | +1.89(+3.44%) |
Mar 30, 2023 | 54.78 | 54.91 | 53.98 | 54.90 | 3,515,196 | +0.63(+1.17%) |
Mar 29, 2023 | 54.06 | 54.82 | 53.84 | 54.27 | 2,709,301 | +0.32(+0.59%) |
Mar 28, 2023 | 54.06 | 54.52 | 53.35 | 53.95 | 2,436,053 | +0.32(+0.59%) |
Mar 27, 2023 | 53.79 | 54.10 | 53.15 | 53.64 | 2,471,516 | -0.09(-0.17%) |
Mar 24, 2023 | 53.49 | 53.84 | 52.81 | 53.73 | 3,329,724 | -0.38(-0.69%) |
Mar 23, 2023 | 54.31 | 55.26 | 53.43 | 54.10 | 3,993,759 | +0.29(+0.53%) |
Mar 22, 2023 | 54.85 | 55.10 | 53.80 | 53.82 | 3,466,917 | -0.71(-1.31%) |
Mar 21, 2023 | 55.36 | 55.68 | 54.49 | 54.53 | 4,244,018 | +0.20(+0.36%) |
Mar 20, 2023 | 53.94 | 55.33 | 53.90 | 54.33 | 3,760,952 | +0.27(+0.49%) |
Mar 17, 2023 | 53.60 | 54.45 | 53.02 | 54.06 | 5,408,216 | +0.22(+0.40%) |
Mar 16, 2023 | 52.33 | 54.04 | 51.72 | 53.85 | 4,174,757 | +1.34(+2.56%) |
Mar 15, 2023 | 53.90 | 54.03 | 51.23 | 52.50 | 7,138,625 | -2.74(-4.96%) |
Mar 14, 2023 | 55.81 | 56.14 | 54.90 | 55.24 | 5,268,615 | -0.06(-0.11%) |
Mar 13, 2023 | 54.57 | 55.72 | 54.44 | 55.30 | 5,234,713 | -0.27(-0.48%) |
Mar 10, 2023 | 55.39 | 56.53 | 54.13 | 55.57 | 6,167,714 | -0.31(-0.55%) |
Mar 09, 2023 | 58.18 | 58.19 | 55.63 | 55.87 | 6,694,827 | -2.50(-4.28%) |
Mar 08, 2023 | 58.32 | 58.67 | 57.89 | 58.37 | 2,326,021 | +0.05(+0.08%) |
Mar 07, 2023 | 59.01 | 59.22 | 57.83 | 58.32 | 10,792,255 | -0.93(-1.57%) |
Mar 06, 2023 | 59.86 | 59.96 | 58.89 | 59.25 | 5,336,396 | -0.85(-1.41%) |
Mar 03, 2023 | 59.32 | 60.29 | 58.94 | 60.10 | 4,373,648 | +0.62(+1.05%) |
Mar 02, 2023 | 57.60 | 59.64 | 57.60 | 59.48 | 5,946,499 | +1.58(+2.73%) |
Mar 01, 2023 | 57.74 | 58.60 | 57.48 | 57.90 | 7,173,230 | +1.09(+1.91%) |
Feb 28, 2023 | 55.42 | 56.89 | 55.42 | 56.81 | 4,986,108 | +1.43(+2.59%) |
Feb 27, 2023 | 55.89 | 56.08 | 55.06 | 55.38 | 2,876,486 | -0.13(-0.23%) |
Feb 24, 2023 | 54.95 | 55.70 | 54.65 | 55.51 | 2,524,728 | -0.31(-0.55%) |
Feb 23, 2023 | 57.28 | 57.96 | 55.74 | 55.81 | 3,773,352 | -0.88(-1.55%) |
Feb 22, 2023 | 55.55 | 56.95 | 55.40 | 56.69 | 3,310,528 | +0.99(+1.77%) |
Feb 21, 2023 | 54.77 | 56.21 | 54.76 | 55.70 | 3,444,049 | +0.33(+0.59%) |
Feb 17, 2023 | 55.61 | 55.89 | 55.11 | 55.38 | 4,293,958 | -0.79(-1.41%) |
Feb 16, 2023 | 55.63 | 56.80 | 55.29 | 56.17 | 3,512,428 | +0.27(+0.48%) |
Feb 15, 2023 | 56.25 | 56.51 | 55.70 | 55.90 | 3,168,824 | -1.00(-1.75%) |
Feb 14, 2023 | 56.48 | 57.38 | 56.27 | 56.90 | 2,917,888 | +0.04(+0.07%) |
Feb 13, 2023 | 56.53 | 57.51 | 56.37 | 56.86 | 3,664,364 | +0.70(+1.25%) |
Feb 10, 2023 | 56.27 | 57.25 | 56.06 | 56.16 | 3,708,228 | -0.70(-1.23%) |
Feb 09, 2023 | 58.43 | 59.61 | 56.76 | 56.86 | 4,762,990 | -0.01(-0.02%) |
Feb 08, 2023 | 57.04 | 57.40 | 56.56 | 56.87 | 2,726,067 | -0.50(-0.88%) |
Feb 07, 2023 | 57.21 | 57.70 | 56.18 | 57.37 | 4,004,465 | +0.19(+0.33%) |
Feb 06, 2023 | 56.58 | 57.38 | 56.04 | 57.19 | 3,693,724 | -0.23(-0.40%) |
Feb 03, 2023 | 56.59 | 57.80 | 56.26 | 57.41 | 3,999,722 | +0.67(+1.18%) |
Feb 02, 2023 | 58.32 | 58.54 | 56.37 | 56.74 | 6,946,459 | -1.50(-2.58%) |