Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.15 | 62.45 | 62.09 | 62.38 | 1,814,770 | +0.17(+0.27%) |
Apr 27, 2023 | 61.49 | 62.23 | 61.47 | 62.21 | 3,675,150 | +0.74(+1.21%) |
Apr 26, 2023 | 61.87 | 62.12 | 61.40 | 61.47 | 3,357,755 | -0.85(-1.36%) |
Apr 25, 2023 | 62.23 | 62.64 | 62.22 | 62.32 | 3,342,714 | +0.01(+0.02%) |
Apr 24, 2023 | 62.08 | 62.33 | 62.01 | 62.31 | 2,508,535 | +0.22(+0.36%) |
Apr 21, 2023 | 62.21 | 62.33 | 61.84 | 62.09 | 2,088,292 | +0.04(+0.06%) |
Apr 20, 2023 | 61.86 | 62.09 | 61.73 | 62.05 | 2,818,043 | +0.07(+0.11%) |
Apr 19, 2023 | 61.84 | 62.09 | 61.76 | 61.98 | 1,761,020 | +0.13(+0.20%) |
Apr 18, 2023 | 62.00 | 62.05 | 61.61 | 61.85 | 2,556,345 | -0.13(-0.20%) |
Apr 17, 2023 | 61.56 | 61.98 | 61.50 | 61.98 | 2,198,338 | +0.45(+0.73%) |
Apr 14, 2023 | 61.84 | 61.89 | 61.30 | 61.53 | 3,450,244 | -0.44(-0.71%) |
Apr 13, 2023 | 61.70 | 62.09 | 61.40 | 61.97 | 3,899,194 | +0.18(+0.28%) |
Apr 12, 2023 | 61.93 | 62.17 | 61.69 | 61.80 | 2,600,618 | -0.07(-0.11%) |
Apr 11, 2023 | 61.73 | 62.04 | 61.68 | 61.86 | 1,718,627 | +0.18(+0.28%) |
Apr 10, 2023 | 61.63 | 61.72 | 61.28 | 61.69 | 1,957,818 | -0.10(-0.16%) |
Apr 06, 2023 | 61.75 | 62.00 | 61.56 | 61.79 | 4,080,407 | +0.19(+0.30%) |
Apr 05, 2023 | 60.92 | 61.68 | 60.92 | 61.60 | 3,352,886 | +0.79(+1.30%) |
Apr 04, 2023 | 61.02 | 61.13 | 60.60 | 60.81 | 2,624,247 | -0.19(-0.32%) |
Apr 03, 2023 | 60.68 | 61.15 | 60.56 | 61.01 | 4,374,744 | +0.24(+0.40%) |
Mar 31, 2023 | 60.44 | 60.78 | 60.42 | 60.76 | 3,478,266 | +0.51(+0.84%) |
Mar 30, 2023 | 60.24 | 60.38 | 60.00 | 60.26 | 4,465,773 | +0.19(+0.32%) |
Mar 29, 2023 | 59.85 | 60.09 | 59.76 | 60.06 | 3,464,582 | +0.54(+0.90%) |
Mar 28, 2023 | 59.31 | 59.80 | 59.31 | 59.53 | 2,693,142 | +0.16(+0.26%) |
Mar 27, 2023 | 59.35 | 59.75 | 59.27 | 59.37 | 3,332,622 | +0.31(+0.53%) |
Mar 24, 2023 | 57.91 | 59.08 | 57.90 | 59.06 | 4,778,351 | +1.14(+1.97%) |
Mar 23, 2023 | 58.34 | 58.61 | 57.69 | 57.92 | 7,012,354 | -0.40(-0.68%) |
Mar 22, 2023 | 59.24 | 59.43 | 58.30 | 58.32 | 4,980,327 | -0.97(-1.64%) |
Mar 21, 2023 | 59.70 | 59.76 | 58.84 | 59.29 | 3,264,141 | -0.15(-0.25%) |
Mar 20, 2023 | 58.82 | 59.57 | 58.82 | 59.44 | 3,294,155 | +0.85(+1.45%) |
Mar 17, 2023 | 59.22 | 59.30 | 58.40 | 58.59 | 5,785,727 | -0.81(-1.36%) |
Mar 16, 2023 | 58.68 | 59.44 | 58.59 | 59.40 | 4,823,185 | +0.48(+0.81%) |
Mar 15, 2023 | 58.42 | 59.04 | 58.19 | 58.92 | 3,994,678 | -0.02(-0.03%) |
Mar 14, 2023 | 58.84 | 59.16 | 58.40 | 58.94 | 2,657,845 | +0.58(+1.00%) |
Mar 13, 2023 | 57.82 | 59.20 | 57.77 | 58.36 | 7,018,458 | +0.19(+0.33%) |
Mar 10, 2023 | 58.73 | 58.90 | 58.01 | 58.16 | 5,607,975 | -0.55(-0.94%) |
Mar 09, 2023 | 59.60 | 59.64 | 58.54 | 58.72 | 4,718,648 | -0.66(-1.11%) |
Mar 08, 2023 | 59.46 | 59.54 | 59.11 | 59.38 | 2,885,673 | -0.07(-0.11%) |
Mar 07, 2023 | 60.32 | 60.36 | 59.34 | 59.45 | 2,886,821 | -0.84(-1.39%) |
Mar 06, 2023 | 60.20 | 60.51 | 60.14 | 60.28 | 2,126,349 | +0.06(+0.10%) |
Mar 03, 2023 | 59.91 | 60.25 | 59.54 | 60.23 | 4,285,963 | +0.40(+0.67%) |
Mar 02, 2023 | 59.26 | 59.90 | 59.16 | 59.83 | 2,937,086 | +0.45(+0.75%) |
Mar 01, 2023 | 59.56 | 59.64 | 59.07 | 59.38 | 2,212,437 | -0.46(-0.76%) |
Feb 28, 2023 | 60.23 | 60.34 | 59.81 | 59.84 | 1,851,466 | -0.52(-0.87%) |
Feb 27, 2023 | 60.77 | 61.02 | 60.21 | 60.36 | 1,898,161 | -0.15(-0.24%) |
Feb 24, 2023 | 60.42 | 60.66 | 60.14 | 60.51 | 1,827,672 | -0.25(-0.42%) |
Feb 23, 2023 | 60.93 | 61.11 | 60.44 | 60.76 | 1,610,970 | -0.03(-0.05%) |
Feb 22, 2023 | 61.03 | 61.24 | 60.66 | 60.79 | 1,727,253 | -0.14(-0.22%) |
Feb 21, 2023 | 61.32 | 61.47 | 60.84 | 60.92 | 2,180,347 | -0.64(-1.04%) |
Feb 17, 2023 | 60.83 | 61.69 | 60.82 | 61.57 | 1,923,715 | +0.70(+1.15%) |
Feb 16, 2023 | 60.74 | 61.21 | 60.42 | 60.87 | 1,534,040 | -0.37(-0.60%) |
Feb 15, 2023 | 60.85 | 61.26 | 60.77 | 61.24 | 1,532,743 | +0.16(+0.27%) |
Feb 14, 2023 | 61.57 | 61.71 | 60.89 | 61.07 | 2,437,864 | -0.60(-0.98%) |
Feb 13, 2023 | 61.21 | 61.70 | 61.21 | 61.67 | 2,313,168 | +0.45(+0.73%) |
Feb 10, 2023 | 60.54 | 61.26 | 60.48 | 61.23 | 1,882,204 | +0.74(+1.22%) |
Feb 09, 2023 | 61.24 | 61.45 | 60.40 | 60.49 | 1,562,304 | -0.56(-0.92%) |
Feb 08, 2023 | 61.26 | 61.35 | 60.97 | 61.05 | 2,359,811 | -0.50(-0.82%) |
Feb 07, 2023 | 61.26 | 61.69 | 60.80 | 61.56 | 2,150,754 | +0.03(+0.05%) |
Feb 06, 2023 | 61.13 | 61.56 | 61.12 | 61.53 | 2,148,078 | +0.26(+0.43%) |
Feb 03, 2023 | 61.57 | 61.69 | 60.81 | 61.27 | 4,178,292 | -0.53(-0.86%) |
Feb 02, 2023 | 61.85 | 62.06 | 61.42 | 61.80 | 4,199,470 | -0.16(-0.25%) |