Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.62 | 59.56 | 58.61 | 59.53 | 2,151,687 | +1.05(+1.79%) |
Apr 27, 2023 | 57.85 | 58.56 | 57.85 | 58.48 | 1,293,287 | +0.87(+1.51%) |
Apr 26, 2023 | 58.18 | 58.55 | 57.59 | 57.61 | 1,614,287 | -0.65(-1.11%) |
Apr 25, 2023 | 58.87 | 59.12 | 58.14 | 58.26 | 1,815,229 | -0.77(-1.31%) |
Apr 24, 2023 | 58.51 | 59.12 | 58.45 | 59.03 | 1,142,800 | +0.41(+0.70%) |
Apr 21, 2023 | 58.44 | 58.66 | 57.90 | 58.62 | 1,975,970 | -0.03(-0.05%) |
Apr 20, 2023 | 58.02 | 58.89 | 57.91 | 58.65 | 1,506,811 | +0.33(+0.57%) |
Apr 19, 2023 | 58.03 | 58.71 | 57.98 | 58.32 | 1,214,773 | -0.07(-0.12%) |
Apr 18, 2023 | 59.09 | 59.16 | 58.28 | 58.39 | 1,517,381 | -0.60(-1.01%) |
Apr 17, 2023 | 58.58 | 58.99 | 58.35 | 58.98 | 1,175,224 | +0.46(+0.79%) |
Apr 14, 2023 | 58.79 | 58.97 | 58.08 | 58.52 | 1,905,565 | -0.57(-0.96%) |
Apr 13, 2023 | 58.46 | 59.18 | 58.42 | 59.09 | 1,803,922 | +0.80(+1.38%) |
Apr 12, 2023 | 58.61 | 58.92 | 58.01 | 58.29 | 2,202,424 | +0.14(+0.24%) |
Apr 11, 2023 | 58.26 | 58.55 | 57.91 | 58.15 | 1,711,288 | +0.37(+0.64%) |
Apr 10, 2023 | 57.20 | 58.15 | 57.05 | 57.78 | 1,502,758 | +0.45(+0.78%) |
Apr 06, 2023 | 56.87 | 57.78 | 56.53 | 57.33 | 1,607,323 | +0.55(+0.96%) |
Apr 05, 2023 | 57.99 | 58.08 | 56.54 | 56.78 | 2,129,664 | -1.39(-2.39%) |
Apr 04, 2023 | 57.99 | 58.48 | 57.56 | 58.17 | 1,704,924 | +0.22(+0.37%) |
Apr 03, 2023 | 58.18 | 58.45 | 57.48 | 57.96 | 1,643,244 | -0.25(-0.44%) |
Mar 31, 2023 | 58.58 | 58.93 | 58.06 | 58.21 | 1,189,551 | -0.02(-0.03%) |
Mar 30, 2023 | 58.19 | 58.57 | 57.81 | 58.23 | 2,022,378 | +0.25(+0.44%) |
Mar 29, 2023 | 57.49 | 58.11 | 57.12 | 57.98 | 1,927,279 | +0.93(+1.63%) |
Mar 28, 2023 | 56.42 | 57.45 | 56.41 | 57.05 | 1,730,018 | +0.79(+1.41%) |
Mar 27, 2023 | 56.15 | 56.45 | 56.04 | 56.25 | 1,515,509 | +0.48(+0.86%) |
Mar 24, 2023 | 55.02 | 55.94 | 54.70 | 55.78 | 1,363,332 | +0.48(+0.87%) |
Mar 23, 2023 | 55.44 | 55.99 | 54.96 | 55.30 | 2,129,648 | +0.22(+0.41%) |
Mar 22, 2023 | 55.37 | 56.04 | 55.01 | 55.07 | 1,809,203 | +0.09(+0.16%) |
Mar 21, 2023 | 54.62 | 55.13 | 54.17 | 54.98 | 2,105,199 | +1.03(+1.90%) |
Mar 20, 2023 | 53.46 | 54.44 | 53.25 | 53.96 | 1,680,686 | +0.58(+1.08%) |
Mar 17, 2023 | 54.51 | 54.67 | 53.29 | 53.38 | 2,376,844 | -1.29(-2.36%) |
Mar 16, 2023 | 53.17 | 54.92 | 53.04 | 54.67 | 2,736,996 | +1.10(+2.06%) |
Mar 15, 2023 | 53.88 | 54.14 | 53.38 | 53.57 | 3,514,850 | -1.78(-3.22%) |
Mar 14, 2023 | 55.08 | 55.87 | 55.04 | 55.35 | 2,851,236 | +1.04(+1.91%) |
Mar 13, 2023 | 54.28 | 55.40 | 54.05 | 54.31 | 5,472,205 | -1.41(-2.53%) |
Mar 10, 2023 | 56.61 | 56.64 | 55.60 | 55.72 | 3,932,670 | -1.38(-2.41%) |
Mar 09, 2023 | 58.24 | 58.37 | 57.05 | 57.10 | 3,248,676 | -1.00(-1.72%) |
Mar 08, 2023 | 57.61 | 58.21 | 57.52 | 58.09 | 1,224,739 | +0.89(+1.56%) |
Mar 07, 2023 | 58.49 | 58.54 | 57.19 | 57.20 | 1,710,119 | -1.27(-2.17%) |
Mar 06, 2023 | 58.90 | 59.06 | 58.47 | 58.47 | 3,376,771 | -0.50(-0.85%) |
Mar 03, 2023 | 57.79 | 59.04 | 57.75 | 58.97 | 2,002,735 | +1.52(+2.64%) |
Mar 02, 2023 | 57.58 | 57.87 | 57.02 | 57.46 | 1,322,289 | -0.33(-0.58%) |
Mar 01, 2023 | 56.52 | 57.98 | 56.48 | 57.79 | 2,518,676 | +1.43(+2.53%) |
Feb 28, 2023 | 56.53 | 56.61 | 55.96 | 56.36 | 1,537,182 | +0.09(+0.16%) |
Feb 27, 2023 | 56.11 | 56.60 | 55.83 | 56.27 | 1,340,858 | +0.33(+0.59%) |
Feb 24, 2023 | 55.67 | 56.18 | 55.62 | 55.94 | 955,862 | -0.52(-0.92%) |
Feb 23, 2023 | 56.84 | 56.93 | 55.97 | 56.46 | 1,174,420 | -0.12(-0.21%) |
Feb 22, 2023 | 56.31 | 56.92 | 56.15 | 56.58 | 902,673 | +0.42(+0.75%) |
Feb 21, 2023 | 57.27 | 57.63 | 56.01 | 56.16 | 1,425,372 | -1.09(-1.90%) |
Feb 17, 2023 | 56.80 | 57.29 | 56.45 | 57.24 | 1,139,430 | +0.23(+0.41%) |
Feb 16, 2023 | 55.83 | 57.31 | 55.80 | 57.01 | 2,309,957 | +0.84(+1.50%) |
Feb 15, 2023 | 55.33 | 56.17 | 55.08 | 56.17 | 1,693,176 | +0.33(+0.60%) |
Feb 14, 2023 | 55.56 | 56.45 | 55.52 | 55.83 | 2,080,325 | +0.02(+0.03%) |
Feb 13, 2023 | 55.08 | 55.98 | 55.04 | 55.81 | 1,788,280 | +0.75(+1.37%) |
Feb 10, 2023 | 54.91 | 55.18 | 54.51 | 55.06 | 1,016,128 | +0.22(+0.39%) |
Feb 09, 2023 | 55.07 | 55.21 | 54.46 | 54.85 | 1,605,727 | +0.23(+0.43%) |
Feb 08, 2023 | 54.95 | 55.14 | 54.07 | 54.61 | 1,555,259 | -0.43(-0.78%) |
Feb 07, 2023 | 55.31 | 55.42 | 54.39 | 55.04 | 2,420,036 | -0.16(-0.28%) |
Feb 06, 2023 | 55.08 | 55.55 | 54.83 | 55.20 | 1,970,164 | -0.50(-0.90%) |
Feb 03, 2023 | 55.75 | 56.09 | 55.39 | 55.70 | 2,078,493 | -0.64(-1.13%) |
Feb 02, 2023 | 57.82 | 58.13 | 56.18 | 56.33 | 2,343,809 | -1.30(-2.26%) |