Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.67 | 63.08 | 61.73 | 63.05 | 5,597,590 | -0.01(-0.02%) |
Apr 27, 2023 | 64.08 | 64.20 | 62.45 | 63.06 | 5,011,483 | -0.34(-0.54%) |
Apr 26, 2023 | 63.27 | 64.13 | 63.09 | 63.40 | 3,752,121 | +0.23(+0.36%) |
Apr 25, 2023 | 65.36 | 65.93 | 63.10 | 63.17 | 5,726,587 | -3.08(-4.65%) |
Apr 24, 2023 | 67.08 | 67.88 | 65.70 | 66.25 | 2,962,250 | -0.53(-0.79%) |
Apr 21, 2023 | 67.32 | 67.32 | 66.51 | 66.78 | 2,876,606 | -0.12(-0.18%) |
Apr 20, 2023 | 66.84 | 67.63 | 66.53 | 66.90 | 2,702,531 | -0.42(-0.62%) |
Apr 19, 2023 | 67.37 | 67.51 | 66.92 | 67.32 | 2,458,537 | -0.50(-0.74%) |
Apr 18, 2023 | 68.51 | 68.70 | 67.55 | 67.82 | 3,526,490 | +0.11(+0.16%) |
Apr 17, 2023 | 68.36 | 68.77 | 67.07 | 67.71 | 3,342,300 | -0.36(-0.53%) |
Apr 14, 2023 | 68.27 | 69.07 | 67.42 | 68.07 | 4,049,580 | -0.32(-0.47%) |
Apr 13, 2023 | 67.67 | 68.85 | 67.51 | 68.39 | 4,198,717 | +1.20(+1.79%) |
Apr 12, 2023 | 67.57 | 68.18 | 66.96 | 67.19 | 3,890,275 | +0.19(+0.28%) |
Apr 11, 2023 | 66.71 | 67.64 | 66.55 | 67.00 | 3,107,900 | +0.09(+0.13%) |
Apr 10, 2023 | 64.80 | 67.44 | 64.65 | 66.91 | 5,934,710 | +1.39(+2.12%) |
Apr 06, 2023 | 64.75 | 65.58 | 64.26 | 65.52 | 2,772,246 | +0.34(+0.52%) |
Apr 05, 2023 | 65.68 | 66.26 | 64.70 | 65.18 | 3,864,899 | -0.79(-1.20%) |
Apr 04, 2023 | 66.57 | 66.72 | 65.53 | 65.97 | 3,401,953 | -0.34(-0.51%) |
Apr 03, 2023 | 65.82 | 66.38 | 65.65 | 66.31 | 3,342,910 | -0.15(-0.23%) |
Mar 31, 2023 | 66.02 | 66.57 | 65.55 | 66.46 | 5,714,940 | +0.65(+0.99%) |
Mar 30, 2023 | 65.20 | 65.88 | 65.09 | 65.81 | 3,681,387 | +1.00(+1.54%) |
Mar 29, 2023 | 65.04 | 65.10 | 64.36 | 64.81 | 4,280,189 | +0.54(+0.84%) |
Mar 28, 2023 | 63.73 | 64.60 | 63.51 | 64.27 | 3,992,280 | +0.29(+0.45%) |
Mar 27, 2023 | 63.26 | 64.33 | 63.17 | 63.98 | 5,029,370 | +0.99(+1.57%) |
Mar 24, 2023 | 62.92 | 63.25 | 62.02 | 62.99 | 3,384,686 | -0.26(-0.41%) |
Mar 23, 2023 | 62.10 | 63.95 | 62.00 | 63.25 | 4,429,824 | +2.04(+3.33%) |
Mar 22, 2023 | 62.30 | 63.20 | 61.17 | 61.21 | 2,859,291 | -1.25(-2.00%) |
Mar 21, 2023 | 61.75 | 62.61 | 60.87 | 62.46 | 3,661,669 | +0.92(+1.49%) |
Mar 20, 2023 | 60.91 | 61.58 | 60.76 | 61.54 | 4,767,656 | +0.32(+0.52%) |
Mar 17, 2023 | 61.72 | 62.47 | 60.70 | 61.22 | 8,196,992 | -0.66(-1.07%) |
Mar 16, 2023 | 60.34 | 61.97 | 59.90 | 61.88 | 3,994,079 | +1.49(+2.47%) |
Mar 15, 2023 | 60.61 | 61.22 | 59.72 | 60.39 | 3,450,990 | -0.50(-0.82%) |
Mar 14, 2023 | 60.35 | 61.09 | 59.89 | 60.89 | 3,887,487 | +1.62(+2.73%) |
Mar 13, 2023 | 58.22 | 60.17 | 57.62 | 59.27 | 4,885,505 | +0.51(+0.87%) |
Mar 10, 2023 | 60.01 | 60.47 | 58.60 | 58.76 | 4,381,781 | -1.19(-1.98%) |
Mar 09, 2023 | 61.46 | 62.08 | 59.86 | 59.95 | 4,939,070 | -1.84(-2.98%) |
Mar 08, 2023 | 60.66 | 61.99 | 59.75 | 61.79 | 5,046,876 | +1.42(+2.35%) |
Mar 07, 2023 | 61.00 | 61.99 | 60.11 | 60.37 | 5,257,350 | -0.94(-1.53%) |
Mar 06, 2023 | 61.11 | 61.76 | 60.66 | 61.31 | 2,542,855 | +0.47(+0.77%) |
Mar 03, 2023 | 59.68 | 60.90 | 59.53 | 60.84 | 3,870,893 | +1.20(+2.01%) |
Mar 02, 2023 | 58.41 | 60.04 | 58.16 | 59.64 | 3,442,085 | +1.20(+2.05%) |
Mar 01, 2023 | 59.54 | 59.54 | 58.30 | 58.44 | 3,352,100 | -1.00(-1.68%) |
Feb 28, 2023 | 59.63 | 60.09 | 59.08 | 59.44 | 3,961,595 | -0.18(-0.30%) |
Feb 27, 2023 | 59.68 | 60.14 | 59.38 | 59.62 | 3,597,139 | +0.76(+1.29%) |
Feb 24, 2023 | 59.39 | 59.85 | 58.57 | 58.86 | 3,730,482 | -1.72(-2.84%) |
Feb 23, 2023 | 60.61 | 60.79 | 59.34 | 60.58 | 4,122,389 | +0.37(+0.61%) |
Feb 22, 2023 | 60.60 | 61.25 | 59.77 | 60.21 | 5,662,134 | +0.50(+0.84%) |
Feb 21, 2023 | 59.79 | 60.37 | 59.30 | 59.71 | 4,515,238 | -0.93(-1.53%) |
Feb 17, 2023 | 60.87 | 61.30 | 60.29 | 60.64 | 3,687,235 | -0.75(-1.22%) |
Feb 16, 2023 | 62.00 | 62.61 | 61.23 | 61.39 | 4,032,892 | -1.42(-2.26%) |
Feb 15, 2023 | 60.99 | 63.02 | 60.71 | 62.81 | 5,235,315 | +1.62(+2.65%) |
Feb 14, 2023 | 60.15 | 61.50 | 59.88 | 61.19 | 5,189,723 | +1.04(+1.73%) |
Feb 13, 2023 | 59.76 | 60.46 | 59.33 | 60.15 | 4,506,392 | +0.54(+0.91%) |
Feb 10, 2023 | 57.42 | 59.69 | 57.10 | 59.61 | 5,564,446 | +1.79(+3.10%) |
Feb 09, 2023 | 60.76 | 60.83 | 57.66 | 57.82 | 9,973,084 | -1.82(-3.05%) |
Feb 08, 2023 | 60.75 | 61.45 | 58.72 | 59.64 | 18,328,902 | +5.86(+10.90%) |
Feb 07, 2023 | 52.55 | 54.19 | 51.79 | 53.78 | 9,679,207 | +1.79(+3.44%) |
Feb 06, 2023 | 52.47 | 53.47 | 51.88 | 51.99 | 4,853,362 | -1.01(-1.91%) |
Feb 03, 2023 | 52.87 | 53.74 | 52.53 | 53.00 | 5,467,750 | -0.84(-1.57%) |
Feb 02, 2023 | 53.01 | 54.33 | 53.00 | 53.84 | 6,787,895 | +0.75(+1.42%) |