Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.08 | 61.32 | 60.35 | 60.72 | 2,438,220 | -0.23(-0.38%) |
Apr 27, 2023 | 60.59 | 61.45 | 60.25 | 60.95 | 2,978,059 | +0.76(+1.26%) |
Apr 26, 2023 | 60.50 | 61.03 | 59.93 | 60.19 | 2,361,396 | -0.89(-1.45%) |
Apr 25, 2023 | 60.79 | 61.47 | 60.73 | 61.08 | 1,989,179 | +0.36(+0.59%) |
Apr 24, 2023 | 60.16 | 60.83 | 59.86 | 60.72 | 1,314,920 | +0.61(+1.02%) |
Apr 21, 2023 | 60.32 | 60.47 | 59.61 | 60.10 | 1,242,191 | +0.26(+0.44%) |
Apr 20, 2023 | 60.30 | 60.32 | 59.55 | 59.84 | 1,363,813 | -0.24(-0.41%) |
Apr 19, 2023 | 59.24 | 60.25 | 59.24 | 60.08 | 1,681,860 | +1.06(+1.80%) |
Apr 18, 2023 | 59.74 | 59.84 | 58.87 | 59.02 | 2,725,166 | -0.80(-1.34%) |
Apr 17, 2023 | 59.59 | 59.88 | 59.08 | 59.82 | 2,590,068 | +0.54(+0.90%) |
Apr 14, 2023 | 59.61 | 59.98 | 59.03 | 59.29 | 1,525,776 | -0.92(-1.52%) |
Apr 13, 2023 | 59.55 | 60.32 | 58.73 | 60.20 | 2,152,100 | +0.28(+0.47%) |
Apr 12, 2023 | 60.23 | 60.50 | 59.83 | 59.92 | 1,769,467 | -0.28(-0.47%) |
Apr 11, 2023 | 60.44 | 60.63 | 60.12 | 60.20 | 2,280,609 | -0.21(-0.36%) |
Apr 10, 2023 | 60.45 | 60.45 | 59.57 | 60.42 | 1,488,922 | -0.35(-0.58%) |
Apr 06, 2023 | 60.92 | 61.36 | 60.15 | 60.77 | 1,902,955 | +0.19(+0.31%) |
Apr 05, 2023 | 59.63 | 60.96 | 59.13 | 60.58 | 4,131,433 | +1.26(+2.12%) |
Apr 04, 2023 | 59.63 | 59.87 | 59.20 | 59.32 | 2,291,446 | -0.20(-0.34%) |
Apr 03, 2023 | 59.45 | 60.20 | 59.06 | 59.53 | 2,895,616 | -0.33(-0.55%) |
Mar 31, 2023 | 59.85 | 60.03 | 59.35 | 59.86 | 1,538,669 | +0.19(+0.31%) |
Mar 30, 2023 | 59.80 | 60.04 | 59.13 | 59.68 | 2,316,766 | +0.02(+0.03%) |
Mar 29, 2023 | 59.30 | 59.67 | 59.12 | 59.66 | 1,623,834 | +0.72(+1.22%) |
Mar 28, 2023 | 58.35 | 59.52 | 58.35 | 58.93 | 909,433 | +0.38(+0.65%) |
Mar 27, 2023 | 59.13 | 59.66 | 58.34 | 58.55 | 1,421,076 | -0.38(-0.65%) |
Mar 24, 2023 | 56.75 | 58.96 | 56.66 | 58.93 | 1,606,719 | +2.41(+4.26%) |
Mar 23, 2023 | 57.10 | 57.70 | 56.43 | 56.53 | 1,623,204 | -0.73(-1.28%) |
Mar 22, 2023 | 58.18 | 58.46 | 57.25 | 57.26 | 1,832,721 | -1.21(-2.07%) |
Mar 21, 2023 | 60.22 | 60.36 | 57.52 | 58.47 | 2,426,407 | -1.89(-3.13%) |
Mar 20, 2023 | 59.94 | 60.62 | 59.81 | 60.36 | 1,657,362 | +0.54(+0.90%) |
Mar 17, 2023 | 60.21 | 60.46 | 59.43 | 59.82 | 3,626,290 | -0.57(-0.94%) |
Mar 16, 2023 | 60.01 | 61.34 | 59.87 | 60.39 | 2,477,749 | +0.25(+0.42%) |
Mar 15, 2023 | 58.61 | 60.44 | 58.23 | 60.13 | 2,338,866 | +1.50(+2.56%) |
Mar 14, 2023 | 58.43 | 59.16 | 58.10 | 58.63 | 1,970,355 | +0.57(+0.97%) |
Mar 13, 2023 | 56.72 | 59.64 | 56.60 | 58.07 | 2,716,185 | +1.42(+2.51%) |
Mar 10, 2023 | 57.83 | 57.90 | 56.17 | 56.64 | 1,842,514 | -1.02(-1.78%) |
Mar 09, 2023 | 58.50 | 58.99 | 57.50 | 57.67 | 2,144,927 | -0.61(-1.05%) |
Mar 08, 2023 | 57.74 | 58.39 | 57.53 | 58.28 | 1,473,834 | +0.81(+1.41%) |
Mar 07, 2023 | 58.15 | 58.77 | 57.17 | 57.47 | 1,236,658 | -0.93(-1.59%) |
Mar 06, 2023 | 58.40 | 58.90 | 58.11 | 58.40 | 1,337,976 | +0.04(+0.07%) |
Mar 03, 2023 | 57.68 | 58.39 | 56.95 | 58.36 | 1,582,019 | +0.93(+1.61%) |
Mar 02, 2023 | 56.38 | 57.55 | 56.25 | 57.43 | 1,709,226 | +1.08(+1.92%) |
Mar 01, 2023 | 57.11 | 57.11 | 55.59 | 56.35 | 2,748,315 | -1.16(-2.02%) |
Feb 28, 2023 | 58.01 | 58.66 | 57.30 | 57.51 | 2,950,243 | -0.71(-1.22%) |
Feb 27, 2023 | 59.15 | 59.70 | 58.15 | 58.22 | 1,391,449 | -0.70(-1.19%) |
Feb 24, 2023 | 58.31 | 59.19 | 57.99 | 58.92 | 1,352,658 | +0.18(+0.30%) |
Feb 23, 2023 | 59.57 | 59.62 | 58.71 | 58.75 | 1,995,964 | -0.56(-0.94%) |
Feb 22, 2023 | 59.87 | 60.10 | 59.19 | 59.30 | 1,325,170 | -0.34(-0.57%) |
Feb 21, 2023 | 59.94 | 60.25 | 59.55 | 59.65 | 1,274,746 | -0.79(-1.31%) |
Feb 17, 2023 | 59.63 | 60.75 | 59.23 | 60.44 | 1,742,604 | +0.98(+1.64%) |
Feb 16, 2023 | 58.97 | 59.80 | 58.47 | 59.46 | 967,361 | -0.20(-0.34%) |
Feb 15, 2023 | 59.21 | 59.73 | 58.78 | 59.67 | 1,586,498 | +0.02(+0.03%) |
Feb 14, 2023 | 59.91 | 60.14 | 59.37 | 59.65 | 1,841,250 | -0.45(-0.75%) |
Feb 13, 2023 | 59.92 | 60.36 | 59.80 | 60.09 | 1,200,612 | +0.20(+0.34%) |
Feb 10, 2023 | 58.82 | 59.98 | 58.51 | 59.89 | 1,522,067 | +1.36(+2.33%) |
Feb 09, 2023 | 58.86 | 59.48 | 58.43 | 58.53 | 2,332,649 | -0.38(-0.64%) |
Feb 08, 2023 | 59.99 | 59.99 | 58.62 | 58.90 | 2,225,251 | -1.52(-2.51%) |
Feb 07, 2023 | 60.97 | 60.97 | 59.70 | 60.42 | 2,561,886 | -0.96(-1.56%) |
Feb 06, 2023 | 60.55 | 61.40 | 60.32 | 61.38 | 4,110,631 | +0.68(+1.12%) |
Feb 03, 2023 | 61.37 | 61.45 | 59.51 | 60.70 | 2,290,187 | -0.94(-1.52%) |
Feb 02, 2023 | 61.37 | 62.56 | 60.32 | 61.64 | 4,790,268 | +0.00(+0.00%) |