Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.78 | 63.25 | 60.78 | 63.11 | 1,674,691 | +1.02(+1.64%) |
Apr 27, 2023 | 60.12 | 62.52 | 60.11 | 62.09 | 1,467,257 | +0.74(+1.21%) |
Apr 26, 2023 | 61.76 | 63.00 | 60.71 | 61.35 | 2,466,818 | +2.39(+4.05%) |
Apr 25, 2023 | 60.38 | 60.45 | 58.75 | 58.96 | 1,764,483 | -2.32(-3.79%) |
Apr 24, 2023 | 61.29 | 61.83 | 60.60 | 61.28 | 1,287,253 | -0.73(-1.18%) |
Apr 21, 2023 | 62.68 | 62.78 | 60.82 | 62.01 | 1,962,451 | -0.75(-1.20%) |
Apr 20, 2023 | 63.70 | 64.70 | 62.35 | 62.76 | 2,310,204 | -1.45(-2.26%) |
Apr 19, 2023 | 64.00 | 65.24 | 63.95 | 64.21 | 1,933,462 | -0.23(-0.36%) |
Apr 18, 2023 | 64.50 | 64.98 | 63.58 | 64.44 | 1,739,358 | -0.71(-1.09%) |
Apr 17, 2023 | 62.96 | 66.04 | 62.93 | 65.15 | 3,305,597 | +4.72(+7.81%) |
Apr 14, 2023 | 59.98 | 62.07 | 59.89 | 60.43 | 2,025,761 | +1.05(+1.77%) |
Apr 13, 2023 | 58.21 | 59.51 | 58.20 | 59.38 | 2,035,978 | +1.56(+2.70%) |
Apr 12, 2023 | 58.60 | 59.08 | 57.73 | 57.82 | 1,407,008 | -0.47(-0.81%) |
Apr 11, 2023 | 58.24 | 59.05 | 57.79 | 58.29 | 2,024,954 | +0.53(+0.92%) |
Apr 10, 2023 | 58.70 | 59.00 | 56.90 | 57.76 | 1,420,413 | -1.51(-2.55%) |
Apr 06, 2023 | 59.27 | 0 | +2.44(+4.29%) | |||
Apr 05, 2023 | 57.03 | 57.65 | 54.93 | 56.83 | 3,943,746 | -1.46(-2.50%) |
Apr 04, 2023 | 58.59 | 59.18 | 57.19 | 58.29 | 2,791,441 | -0.30(-0.51%) |
Apr 03, 2023 | 55.14 | 58.70 | 54.67 | 58.59 | 7,393,579 | +9.24(+18.72%) |
Mar 31, 2023 | 48.90 | 49.43 | 48.46 | 49.35 | 1,402,283 | +0.39(+0.80%) |
Mar 30, 2023 | 49.27 | 49.43 | 48.62 | 48.96 | 1,491,399 | +0.66(+1.37%) |
Mar 29, 2023 | 48.72 | 49.21 | 47.72 | 48.30 | 1,759,310 | +0.33(+0.69%) |
Mar 28, 2023 | 48.16 | 49.29 | 47.60 | 47.97 | 1,683,224 | +0.01(+0.02%) |
Mar 27, 2023 | 48.32 | 48.32 | 46.63 | 47.96 | 2,588,689 | -0.25(-0.52%) |
Mar 24, 2023 | 47.29 | 48.26 | 46.72 | 48.21 | 1,949,308 | -0.07(-0.14%) |
Mar 23, 2023 | 48.05 | 49.06 | 47.81 | 48.28 | 2,292,170 | +0.62(+1.30%) |
Mar 22, 2023 | 48.33 | 49.06 | 47.53 | 47.66 | 3,284,464 | -0.78(-1.61%) |
Mar 21, 2023 | 49.33 | 50.39 | 48.11 | 48.44 | 2,326,553 | +0.25(+0.52%) |
Mar 20, 2023 | 47.43 | 48.89 | 47.38 | 48.19 | 3,348,979 | +1.22(+2.60%) |
Mar 17, 2023 | 46.99 | 47.11 | 46.25 | 46.97 | 3,125,318 | +0.04(+0.09%) |
Mar 16, 2023 | 45.42 | 47.00 | 44.70 | 46.93 | 2,214,616 | +0.62(+1.34%) |
Mar 15, 2023 | 47.87 | 48.31 | 45.34 | 46.31 | 4,160,040 | -3.53(-7.08%) |
Mar 14, 2023 | 48.97 | 50.80 | 48.97 | 49.84 | 4,031,983 | +0.39(+0.79%) |
Mar 13, 2023 | 49.50 | 50.06 | 48.71 | 49.45 | 2,154,604 | -1.52(-2.98%) |
Mar 10, 2023 | 53.42 | 53.42 | 50.81 | 50.97 | 5,442,626 | -1.38(-2.64%) |
Mar 09, 2023 | 54.05 | 54.37 | 52.12 | 52.35 | 18,665,790 | -1.72(-3.18%) |
Mar 08, 2023 | 53.66 | 55.21 | 53.49 | 54.07 | 3,541,755 | +0.03(+0.06%) |
Mar 07, 2023 | 55.01 | 56.07 | 53.81 | 54.04 | 3,727,248 | -2.03(-3.62%) |
Mar 06, 2023 | 56.99 | 57.33 | 55.82 | 56.07 | 1,895,920 | -1.78(-3.08%) |
Mar 03, 2023 | 57.34 | 57.92 | 57.08 | 57.85 | 1,635,348 | +1.10(+1.94%) |
Mar 02, 2023 | 56.00 | 57.06 | 55.56 | 56.75 | 1,602,386 | -0.11(-0.19%) |
Mar 01, 2023 | 56.05 | 57.32 | 55.48 | 56.86 | 3,768,129 | +2.39(+4.39%) |
Feb 28, 2023 | 54.56 | 55.48 | 53.88 | 54.47 | 5,849,646 | +0.01(+0.02%) |
Feb 27, 2023 | 52.71 | 54.76 | 52.62 | 54.46 | 3,102,257 | +1.65(+3.12%) |
Feb 24, 2023 | 53.79 | 53.79 | 51.82 | 52.81 | 2,589,642 | -2.21(-4.02%) |
Feb 23, 2023 | 56.65 | 56.97 | 54.24 | 55.02 | 3,345,331 | -2.09(-3.66%) |
Feb 22, 2023 | 57.50 | 57.57 | 55.47 | 57.11 | 4,577,937 | -1.52(-2.59%) |
Feb 21, 2023 | 62.18 | 62.38 | 57.78 | 58.63 | 5,270,652 | -0.77(-1.30%) |
Feb 17, 2023 | 59.40 | 0 | +0.35(+0.59%) | |||
Feb 16, 2023 | 60.39 | 61.95 | 58.26 | 59.05 | 4,872,696 | +2.80(+4.98%) |
Feb 15, 2023 | 55.28 | 56.46 | 55.20 | 56.25 | 796,739 | -0.11(-0.20%) |
Feb 14, 2023 | 55.08 | 56.49 | 54.69 | 56.36 | 1,109,506 | +0.86(+1.55%) |
Feb 13, 2023 | 54.79 | 55.73 | 54.67 | 55.50 | 841,291 | +0.66(+1.20%) |
Feb 10, 2023 | 56.20 | 56.20 | 54.74 | 54.84 | 1,354,182 | -1.73(-3.06%) |
Feb 09, 2023 | 57.78 | 58.39 | 56.30 | 56.57 | 2,688,824 | -0.23(-0.40%) |
Feb 08, 2023 | 57.70 | 58.42 | 56.61 | 56.80 | 1,435,472 | -0.77(-1.34%) |
Feb 07, 2023 | 56.72 | 57.98 | 56.21 | 57.57 | 1,463,192 | +1.33(+2.36%) |
Feb 06, 2023 | 56.58 | 56.99 | 55.62 | 56.24 | 1,258,775 | -0.98(-1.71%) |
Feb 03, 2023 | 57.00 | 58.75 | 56.86 | 57.22 | 1,409,032 | +0.34(+0.60%) |
Feb 02, 2023 | 57.77 | 58.70 | 56.22 | 56.88 | 2,337,904 | -1.31(-2.25%) |