Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.59 | 58.93 | 57.39 | 58.80 | 4,924,950 | +0.98(+1.69%) |
Apr 27, 2023 | 56.57 | 57.93 | 56.57 | 57.82 | 7,037,264 | +1.33(+2.36%) |
Apr 26, 2023 | 56.61 | 57.37 | 56.09 | 56.49 | 4,670,591 | -0.28(-0.49%) |
Apr 25, 2023 | 57.32 | 57.32 | 56.43 | 56.77 | 4,034,535 | -1.15(-1.99%) |
Apr 24, 2023 | 57.57 | 57.96 | 57.51 | 57.92 | 5,023,818 | +0.23(+0.40%) |
Apr 21, 2023 | 58.11 | 58.19 | 57.25 | 57.69 | 4,065,728 | -0.61(-1.05%) |
Apr 20, 2023 | 58.93 | 59.13 | 58.15 | 58.30 | 4,233,906 | -0.96(-1.62%) |
Apr 19, 2023 | 58.88 | 59.44 | 58.65 | 59.26 | 5,679,964 | +0.48(+0.82%) |
Apr 18, 2023 | 59.22 | 59.26 | 58.73 | 58.78 | 4,191,425 | -0.22(-0.37%) |
Apr 17, 2023 | 57.72 | 59.01 | 57.41 | 59.00 | 4,007,199 | +0.88(+1.52%) |
Apr 14, 2023 | 57.93 | 58.39 | 57.57 | 58.12 | 4,518,562 | +0.81(+1.41%) |
Apr 13, 2023 | 57.38 | 57.44 | 56.78 | 57.31 | 4,634,764 | -0.22(-0.38%) |
Apr 12, 2023 | 57.85 | 58.48 | 57.25 | 57.53 | 4,425,466 | -0.11(-0.18%) |
Apr 11, 2023 | 57.14 | 58.03 | 56.76 | 57.64 | 4,512,328 | +0.61(+1.08%) |
Apr 10, 2023 | 56.49 | 57.28 | 56.48 | 57.03 | 3,038,724 | +0.39(+0.69%) |
Apr 06, 2023 | 56.56 | 56.95 | 56.35 | 56.63 | 4,433,825 | +0.39(+0.70%) |
Apr 05, 2023 | 54.55 | 56.33 | 54.50 | 56.24 | 5,484,021 | +1.17(+2.12%) |
Apr 04, 2023 | 56.28 | 56.34 | 54.39 | 55.07 | 5,605,263 | -0.51(-0.91%) |
Apr 03, 2023 | 55.87 | 56.40 | 55.44 | 55.58 | 5,048,336 | +0.03(+0.05%) |
Mar 31, 2023 | 55.16 | 55.60 | 55.03 | 55.55 | 6,408,019 | +0.85(+1.56%) |
Mar 30, 2023 | 54.75 | 55.46 | 54.45 | 54.70 | 5,078,116 | +0.54(+0.99%) |
Mar 29, 2023 | 54.05 | 54.19 | 53.44 | 54.16 | 5,035,600 | +1.02(+1.91%) |
Mar 28, 2023 | 53.43 | 53.70 | 52.68 | 53.14 | 5,423,103 | -0.40(-0.75%) |
Mar 27, 2023 | 53.30 | 53.85 | 52.33 | 53.54 | 5,701,710 | +1.44(+2.76%) |
Mar 24, 2023 | 50.90 | 52.13 | 50.65 | 52.11 | 6,910,844 | +0.05(+0.09%) |
Mar 23, 2023 | 53.80 | 54.21 | 51.86 | 52.06 | 6,101,545 | -1.74(-3.23%) |
Mar 22, 2023 | 56.04 | 56.44 | 53.70 | 53.79 | 5,840,636 | -2.32(-4.13%) |
Mar 21, 2023 | 56.14 | 56.61 | 55.87 | 56.11 | 8,355,968 | +1.49(+2.72%) |
Mar 20, 2023 | 52.93 | 55.19 | 52.93 | 54.63 | 10,336,208 | +2.02(+3.85%) |
Mar 17, 2023 | 54.71 | 54.99 | 52.48 | 52.61 | 13,640,536 | -2.70(-4.89%) |
Mar 16, 2023 | 53.54 | 55.48 | 52.27 | 55.31 | 8,098,560 | +1.33(+2.47%) |
Mar 15, 2023 | 54.23 | 55.17 | 53.10 | 53.98 | 10,323,366 | -2.66(-4.69%) |
Mar 14, 2023 | 58.42 | 58.73 | 56.04 | 56.63 | 11,410,938 | +0.11(+0.19%) |
Mar 13, 2023 | 57.52 | 58.15 | 56.03 | 56.53 | 10,976,814 | -3.28(-5.48%) |
Mar 10, 2023 | 61.04 | 61.41 | 59.56 | 59.81 | 10,521,140 | -2.20(-3.54%) |
Mar 09, 2023 | 64.76 | 65.00 | 61.66 | 62.00 | 7,768,036 | -2.71(-4.19%) |
Mar 08, 2023 | 66.37 | 66.67 | 63.82 | 64.71 | 6,141,291 | -1.66(-2.50%) |
Mar 07, 2023 | 66.80 | 67.22 | 65.85 | 66.37 | 5,101,720 | -0.44(-0.66%) |
Mar 06, 2023 | 67.38 | 67.74 | 66.53 | 66.81 | 4,103,498 | -0.61(-0.91%) |
Mar 03, 2023 | 66.86 | 67.69 | 66.40 | 67.43 | 4,784,859 | +0.90(+1.35%) |
Mar 02, 2023 | 68.03 | 68.05 | 65.85 | 66.53 | 7,182,759 | -1.80(-2.64%) |
Mar 01, 2023 | 68.55 | 69.71 | 68.22 | 68.33 | 5,088,179 | -0.44(-0.64%) |
Feb 28, 2023 | 69.11 | 69.32 | 68.74 | 68.77 | 3,720,094 | -0.05(-0.07%) |
Feb 27, 2023 | 68.99 | 69.40 | 68.56 | 68.82 | 3,180,785 | -0.06(-0.08%) |
Feb 24, 2023 | 67.04 | 69.25 | 67.03 | 68.87 | 5,447,207 | +1.21(+1.79%) |
Feb 23, 2023 | 68.28 | 68.83 | 67.19 | 67.67 | 3,802,913 | -0.27(-0.40%) |
Feb 22, 2023 | 68.01 | 68.28 | 67.50 | 67.94 | 2,591,297 | -0.18(-0.27%) |
Feb 21, 2023 | 69.03 | 69.19 | 67.57 | 68.12 | 4,180,797 | -1.43(-2.05%) |
Feb 17, 2023 | 69.43 | 70.08 | 69.19 | 69.55 | 7,599,107 | +0.07(+0.10%) |
Feb 16, 2023 | 68.93 | 70.10 | 68.90 | 69.48 | 3,353,406 | +0.03(+0.04%) |
Feb 15, 2023 | 68.90 | 69.47 | 68.65 | 69.45 | 3,050,065 | +0.37(+0.54%) |
Feb 14, 2023 | 69.33 | 69.69 | 68.68 | 69.08 | 2,902,852 | -0.33(-0.47%) |
Feb 13, 2023 | 68.47 | 69.51 | 68.30 | 69.40 | 3,061,849 | +0.95(+1.39%) |
Feb 10, 2023 | 67.60 | 68.48 | 67.49 | 68.45 | 3,145,171 | +0.58(+0.86%) |
Feb 09, 2023 | 68.77 | 69.17 | 67.81 | 67.87 | 4,094,715 | -0.43(-0.63%) |
Feb 08, 2023 | 67.94 | 68.55 | 67.50 | 68.30 | 4,252,683 | -0.02(-0.03%) |
Feb 07, 2023 | 66.78 | 68.59 | 66.61 | 68.32 | 4,306,957 | +1.12(+1.67%) |
Feb 06, 2023 | 66.46 | 67.28 | 66.13 | 67.20 | 5,157,933 | +0.77(+1.15%) |
Feb 03, 2023 | 66.22 | 66.78 | 65.94 | 66.43 | 4,888,956 | +0.08(+0.11%) |
Feb 02, 2023 | 69.45 | 69.66 | 65.37 | 66.35 | 8,750,737 | -2.83(-4.09%) |