Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.26 | 60.94 | 60.20 | 60.56 | 4,676,787 | +0.05(+0.08%) |
Apr 27, 2023 | 59.87 | 60.62 | 59.64 | 60.51 | 5,363,345 | +0.67(+1.12%) |
Apr 26, 2023 | 59.79 | 60.35 | 59.55 | 59.84 | 6,644,728 | +0.13(+0.21%) |
Apr 25, 2023 | 61.33 | 61.38 | 59.70 | 59.71 | 4,756,161 | -2.02(-3.27%) |
Apr 24, 2023 | 61.32 | 61.77 | 61.07 | 61.73 | 4,885,305 | +0.36(+0.59%) |
Apr 21, 2023 | 61.42 | 61.52 | 60.96 | 61.37 | 4,275,469 | +0.06(+0.10%) |
Apr 20, 2023 | 61.10 | 62.03 | 61.00 | 61.31 | 4,003,020 | -0.25(-0.40%) |
Apr 19, 2023 | 61.13 | 61.71 | 60.82 | 61.55 | 3,351,398 | -0.08(-0.13%) |
Apr 18, 2023 | 61.83 | 62.12 | 61.37 | 61.63 | 3,957,728 | +0.02(+0.03%) |
Apr 17, 2023 | 61.64 | 62.00 | 61.11 | 61.61 | 3,997,023 | +0.27(+0.43%) |
Apr 14, 2023 | 61.70 | 62.67 | 60.92 | 61.35 | 7,664,954 | +0.04(+0.06%) |
Apr 13, 2023 | 61.32 | 61.71 | 60.93 | 61.31 | 5,725,986 | +0.18(+0.29%) |
Apr 12, 2023 | 63.21 | 63.47 | 61.00 | 61.13 | 7,725,402 | -1.63(-2.59%) |
Apr 11, 2023 | 62.33 | 63.10 | 62.17 | 62.76 | 6,765,221 | +1.03(+1.66%) |
Apr 10, 2023 | 60.40 | 61.79 | 60.40 | 61.73 | 5,119,767 | +1.09(+1.80%) |
Apr 06, 2023 | 60.51 | 61.02 | 59.95 | 60.64 | 5,267,173 | -0.11(-0.18%) |
Apr 05, 2023 | 61.86 | 61.86 | 60.41 | 60.74 | 6,310,772 | -1.32(-2.13%) |
Apr 04, 2023 | 63.20 | 63.32 | 61.86 | 62.07 | 4,706,881 | -0.83(-1.32%) |
Apr 03, 2023 | 62.67 | 63.05 | 62.07 | 62.89 | 5,443,098 | +0.37(+0.60%) |
Mar 31, 2023 | 61.42 | 62.57 | 61.25 | 62.52 | 5,579,140 | +1.61(+2.64%) |
Mar 30, 2023 | 61.13 | 61.82 | 60.72 | 60.91 | 7,654,519 | +0.57(+0.95%) |
Mar 29, 2023 | 60.66 | 60.66 | 59.55 | 60.34 | 4,361,642 | +0.27(+0.44%) |
Mar 28, 2023 | 59.61 | 60.70 | 59.61 | 60.07 | 6,956,349 | +0.52(+0.88%) |
Mar 27, 2023 | 59.97 | 60.09 | 58.94 | 59.55 | 6,179,606 | +0.20(+0.33%) |
Mar 24, 2023 | 58.75 | 59.52 | 58.13 | 59.35 | 8,002,622 | +0.27(+0.45%) |
Mar 23, 2023 | 60.13 | 60.59 | 58.42 | 59.09 | 10,106,143 | -0.71(-1.19%) |
Mar 22, 2023 | 61.67 | 61.78 | 59.73 | 59.80 | 7,439,075 | -1.06(-1.75%) |
Mar 21, 2023 | 60.68 | 61.63 | 60.64 | 60.86 | 6,148,643 | +1.11(+1.86%) |
Mar 20, 2023 | 60.06 | 60.89 | 59.29 | 59.75 | 11,288,693 | +0.21(+0.36%) |
Mar 17, 2023 | 60.46 | 60.46 | 59.20 | 59.54 | 6,434,959 | -1.36(-2.23%) |
Mar 16, 2023 | 59.91 | 61.22 | 59.37 | 60.89 | 9,684,050 | +0.65(+1.08%) |
Mar 15, 2023 | 59.22 | 60.32 | 58.92 | 60.24 | 10,544,382 | -0.24(-0.39%) |
Mar 14, 2023 | 61.77 | 62.02 | 59.88 | 60.48 | 9,431,506 | +0.09(+0.15%) |
Mar 13, 2023 | 60.59 | 61.47 | 59.86 | 60.39 | 11,533,934 | -1.43(-2.32%) |
Mar 10, 2023 | 62.77 | 63.01 | 61.35 | 61.83 | 14,326,290 | -1.44(-2.28%) |
Mar 09, 2023 | 64.24 | 64.69 | 63.15 | 63.27 | 11,312,737 | -1.18(-1.83%) |
Mar 08, 2023 | 64.54 | 64.57 | 63.76 | 64.45 | 9,384,145 | -0.05(-0.08%) |
Mar 07, 2023 | 64.73 | 65.42 | 64.39 | 64.50 | 5,880,555 | +0.10(+0.15%) |
Mar 06, 2023 | 65.87 | 66.08 | 64.20 | 64.40 | 4,672,476 | -1.42(-2.16%) |
Mar 03, 2023 | 65.37 | 65.89 | 64.78 | 65.82 | 3,631,530 | +0.95(+1.47%) |
Mar 02, 2023 | 64.03 | 65.05 | 63.84 | 64.87 | 4,661,863 | +0.70(+1.09%) |
Mar 01, 2023 | 64.65 | 65.01 | 63.84 | 64.17 | 7,964,006 | -1.11(-1.70%) |
Feb 28, 2023 | 65.29 | 66.28 | 65.28 | 65.28 | 6,002,397 | -0.06(-0.09%) |
Feb 27, 2023 | 66.06 | 66.13 | 65.10 | 65.34 | 8,001,307 | +0.06(+0.09%) |
Feb 24, 2023 | 65.32 | 65.56 | 64.70 | 65.28 | 7,521,683 | -1.27(-1.90%) |
Feb 23, 2023 | 66.88 | 66.96 | 65.38 | 66.55 | 6,896,543 | -0.48(-0.72%) |
Feb 22, 2023 | 66.72 | 67.83 | 66.60 | 67.03 | 5,843,810 | +0.50(+0.75%) |
Feb 21, 2023 | 68.84 | 69.23 | 66.52 | 66.53 | 7,175,040 | -3.45(-4.93%) |
Feb 17, 2023 | 69.61 | 70.06 | 69.06 | 69.98 | 5,443,138 | +0.26(+0.37%) |
Feb 16, 2023 | 69.73 | 71.04 | 69.34 | 69.73 | 6,308,442 | -1.11(-1.57%) |
Feb 15, 2023 | 68.54 | 70.89 | 68.36 | 70.84 | 6,066,856 | +1.75(+2.53%) |
Feb 14, 2023 | 68.86 | 69.73 | 67.99 | 69.09 | 6,236,464 | -0.14(-0.20%) |
Feb 13, 2023 | 67.80 | 69.26 | 67.09 | 69.22 | 4,733,692 | +1.57(+2.32%) |
Feb 10, 2023 | 67.71 | 68.21 | 67.27 | 67.65 | 4,704,969 | -0.64(-0.94%) |
Feb 09, 2023 | 70.62 | 70.88 | 68.19 | 68.29 | 5,295,462 | -1.28(-1.84%) |
Feb 08, 2023 | 69.96 | 70.56 | 69.21 | 69.57 | 4,965,349 | -0.96(-1.37%) |
Feb 07, 2023 | 70.41 | 70.78 | 68.96 | 70.53 | 6,594,131 | -0.32(-0.46%) |
Feb 06, 2023 | 71.49 | 72.00 | 70.54 | 70.86 | 3,596,970 | -1.41(-1.96%) |
Feb 03, 2023 | 72.09 | 73.75 | 71.86 | 72.27 | 5,706,975 | -0.89(-1.22%) |
Feb 02, 2023 | 72.52 | 74.44 | 71.97 | 73.16 | 9,862,710 | +2.14(+3.02%) |