Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.56 | 59.82 | 57.66 | 59.57 | 1,441,586 | -0.13(-0.22%) |
Apr 27, 2023 | 59.65 | 60.19 | 58.28 | 59.70 | 1,481,092 | +0.07(+0.12%) |
Apr 26, 2023 | 58.05 | 59.69 | 57.91 | 59.63 | 1,495,415 | +1.43(+2.46%) |
Apr 25, 2023 | 57.91 | 58.83 | 56.94 | 58.20 | 1,365,985 | -1.02(-1.72%) |
Apr 24, 2023 | 57.87 | 59.56 | 57.27 | 59.22 | 1,026,917 | +2.18(+3.82%) |
Apr 21, 2023 | 57.95 | 58.03 | 56.47 | 57.04 | 1,221,902 | -0.63(-1.09%) |
Apr 20, 2023 | 56.99 | 57.82 | 56.89 | 57.67 | 1,196,645 | -0.31(-0.53%) |
Apr 19, 2023 | 58.10 | 58.31 | 57.47 | 57.98 | 1,003,957 | -0.32(-0.55%) |
Apr 18, 2023 | 58.70 | 58.95 | 57.14 | 58.30 | 1,416,961 | -0.39(-0.66%) |
Apr 17, 2023 | 58.57 | 59.35 | 58.01 | 58.69 | 976,842 | +0.04(+0.07%) |
Apr 14, 2023 | 59.43 | 59.57 | 58.36 | 58.65 | 850,039 | -0.24(-0.41%) |
Apr 13, 2023 | 58.47 | 59.16 | 57.88 | 58.89 | 961,771 | -0.13(-0.22%) |
Apr 12, 2023 | 59.95 | 60.02 | 58.72 | 59.02 | 820,010 | -0.47(-0.79%) |
Apr 11, 2023 | 59.07 | 59.56 | 58.21 | 59.49 | 830,721 | +0.79(+1.35%) |
Apr 10, 2023 | 56.61 | 58.72 | 56.61 | 58.70 | 922,767 | +1.98(+3.49%) |
Apr 06, 2023 | 56.38 | 56.96 | 55.79 | 56.72 | 827,506 | +0.45(+0.80%) |
Apr 05, 2023 | 56.83 | 57.23 | 55.72 | 56.27 | 1,790,776 | -0.82(-1.44%) |
Apr 04, 2023 | 59.33 | 59.43 | 56.01 | 57.09 | 1,473,432 | -1.88(-3.19%) |
Apr 03, 2023 | 59.34 | 60.20 | 57.37 | 58.97 | 1,510,365 | +0.57(+0.98%) |
Mar 31, 2023 | 57.43 | 58.53 | 56.55 | 58.40 | 1,527,984 | +1.72(+3.03%) |
Mar 30, 2023 | 57.00 | 57.92 | 56.36 | 56.68 | 971,536 | +0.47(+0.84%) |
Mar 29, 2023 | 55.62 | 56.41 | 55.33 | 56.21 | 1,105,903 | +0.88(+1.59%) |
Mar 28, 2023 | 55.15 | 56.15 | 54.96 | 55.33 | 1,554,671 | -0.21(-0.38%) |
Mar 27, 2023 | 55.65 | 55.91 | 54.50 | 55.54 | 1,359,627 | +1.15(+2.11%) |
Mar 24, 2023 | 54.08 | 54.74 | 52.81 | 54.39 | 1,154,634 | -0.67(-1.22%) |
Mar 23, 2023 | 56.22 | 57.99 | 54.53 | 55.06 | 1,372,216 | -0.74(-1.33%) |
Mar 22, 2023 | 56.85 | 58.15 | 55.79 | 55.80 | 1,538,712 | -0.93(-1.64%) |
Mar 21, 2023 | 55.44 | 57.04 | 55.15 | 56.73 | 2,234,201 | +2.28(+4.19%) |
Mar 20, 2023 | 53.18 | 55.33 | 53.13 | 54.45 | 1,304,221 | +1.55(+2.93%) |
Mar 17, 2023 | 54.15 | 54.15 | 51.77 | 52.90 | 3,754,758 | -1.03(-1.91%) |
Mar 16, 2023 | 53.34 | 54.39 | 53.03 | 53.93 | 2,113,595 | -0.22(-0.41%) |
Mar 15, 2023 | 56.85 | 56.99 | 53.06 | 54.15 | 2,436,342 | -4.73(-8.03%) |
Mar 14, 2023 | 58.50 | 60.44 | 58.24 | 58.88 | 1,358,682 | +1.51(+2.63%) |
Mar 13, 2023 | 58.30 | 58.68 | 57.05 | 57.37 | 1,430,274 | -2.65(-4.42%) |
Mar 10, 2023 | 61.00 | 61.10 | 59.38 | 60.02 | 1,348,285 | -1.23(-2.01%) |
Mar 09, 2023 | 61.99 | 63.23 | 61.20 | 61.25 | 1,075,997 | -0.81(-1.31%) |
Mar 08, 2023 | 61.95 | 62.70 | 61.60 | 62.06 | 1,134,968 | -0.02(-0.03%) |
Mar 07, 2023 | 63.30 | 63.76 | 62.05 | 62.08 | 960,032 | -1.46(-2.30%) |
Mar 06, 2023 | 63.34 | 64.48 | 63.34 | 63.54 | 944,110 | -0.38(-0.59%) |
Mar 03, 2023 | 63.79 | 64.66 | 62.76 | 63.92 | 1,384,014 | +1.22(+1.95%) |
Mar 02, 2023 | 63.36 | 63.95 | 62.51 | 62.70 | 1,364,376 | -1.25(-1.95%) |
Mar 01, 2023 | 63.00 | 65.14 | 62.98 | 63.95 | 2,058,888 | +0.68(+1.07%) |
Feb 28, 2023 | 64.88 | 64.88 | 60.00 | 63.27 | 6,211,628 | -4.28(-6.34%) |
Feb 27, 2023 | 67.11 | 68.05 | 66.67 | 67.55 | 1,224,438 | +0.58(+0.87%) |
Feb 24, 2023 | 66.65 | 67.38 | 65.86 | 66.97 | 818,290 | -0.59(-0.87%) |
Feb 23, 2023 | 67.28 | 68.52 | 66.65 | 67.56 | 946,959 | +0.90(+1.35%) |
Feb 22, 2023 | 65.51 | 67.29 | 65.30 | 66.66 | 1,036,901 | +1.66(+2.55%) |
Feb 21, 2023 | 66.11 | 66.70 | 64.88 | 65.00 | 1,036,471 | -1.55(-2.33%) |
Feb 17, 2023 | 66.91 | 67.17 | 65.87 | 66.55 | 966,684 | -1.17(-1.73%) |
Feb 16, 2023 | 67.64 | 68.57 | 67.14 | 67.72 | 792,341 | -0.75(-1.10%) |
Feb 15, 2023 | 67.93 | 68.51 | 66.91 | 68.47 | 995,974 | +0.10(+0.15%) |
Feb 14, 2023 | 67.32 | 69.00 | 66.94 | 68.37 | 1,306,271 | +1.04(+1.54%) |
Feb 13, 2023 | 65.86 | 67.34 | 64.76 | 67.33 | 1,156,498 | +1.66(+2.53%) |
Feb 10, 2023 | 65.00 | 65.75 | 64.15 | 65.67 | 1,316,422 | +1.11(+1.72%) |
Feb 09, 2023 | 65.69 | 65.92 | 63.96 | 64.56 | 1,439,887 | -0.91(-1.39%) |
Feb 08, 2023 | 65.50 | 66.69 | 65.16 | 65.47 | 1,124,545 | -0.59(-0.89%) |
Feb 07, 2023 | 66.00 | 66.63 | 64.36 | 66.06 | 1,247,580 | -0.34(-0.51%) |
Feb 06, 2023 | 66.12 | 67.13 | 65.96 | 66.40 | 1,190,796 | -0.07(-0.11%) |
Feb 03, 2023 | 66.90 | 67.23 | 65.90 | 66.47 | 735,688 | -0.54(-0.81%) |
Feb 02, 2023 | 67.26 | 67.39 | 65.09 | 67.01 | 1,077,843 | -0.45(-0.67%) |