Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.06 | 62.22 | 60.90 | 61.41 | 2,016,923 | -0.54(-0.87%) |
Apr 27, 2023 | 61.05 | 61.99 | 60.58 | 61.95 | 1,663,903 | +1.04(+1.72%) |
Apr 26, 2023 | 59.61 | 61.00 | 59.49 | 60.91 | 1,778,345 | +0.91(+1.51%) |
Apr 25, 2023 | 61.30 | 61.48 | 59.96 | 60.00 | 1,862,353 | -1.82(-2.94%) |
Apr 24, 2023 | 61.30 | 61.96 | 61.28 | 61.81 | 1,359,305 | +0.09(+0.14%) |
Apr 21, 2023 | 61.87 | 62.03 | 61.34 | 61.73 | 10,510,870 | -0.16(-0.25%) |
Apr 20, 2023 | 62.33 | 63.30 | 61.44 | 61.88 | 4,979,114 | -2.74(-4.25%) |
Apr 19, 2023 | 65.50 | 65.50 | 64.18 | 64.63 | 2,644,371 | -1.74(-2.62%) |
Apr 18, 2023 | 66.25 | 66.65 | 65.76 | 66.36 | 1,869,133 | +0.27(+0.41%) |
Apr 17, 2023 | 64.94 | 66.14 | 64.69 | 66.09 | 2,001,042 | +1.30(+2.00%) |
Apr 14, 2023 | 65.39 | 65.78 | 64.38 | 64.79 | 1,521,696 | -0.45(-0.69%) |
Apr 13, 2023 | 64.94 | 65.40 | 64.50 | 65.24 | 1,427,864 | +0.36(+0.56%) |
Apr 12, 2023 | 65.58 | 65.61 | 64.53 | 64.88 | 2,361,322 | -0.20(-0.30%) |
Apr 11, 2023 | 63.86 | 65.23 | 63.79 | 65.08 | 2,111,173 | +1.55(+2.44%) |
Apr 10, 2023 | 62.81 | 64.21 | 62.39 | 63.52 | 2,476,671 | +2.00(+3.25%) |
Apr 06, 2023 | 61.01 | 61.97 | 60.88 | 61.52 | 2,944,971 | +0.19(+0.30%) |
Apr 05, 2023 | 60.95 | 61.53 | 60.60 | 61.34 | 1,807,200 | +0.12(+0.19%) |
Apr 04, 2023 | 62.26 | 62.36 | 60.80 | 61.22 | 2,288,588 | -0.97(-1.56%) |
Apr 03, 2023 | 61.80 | 62.43 | 61.51 | 62.19 | 2,022,346 | +0.33(+0.53%) |
Mar 31, 2023 | 60.68 | 61.92 | 60.68 | 61.86 | 1,356,040 | +1.24(+2.05%) |
Mar 30, 2023 | 60.50 | 60.77 | 59.93 | 60.62 | 1,196,161 | +0.50(+0.84%) |
Mar 29, 2023 | 59.77 | 60.31 | 59.48 | 60.11 | 1,296,548 | +1.23(+2.09%) |
Mar 28, 2023 | 59.39 | 59.70 | 58.40 | 58.88 | 1,412,807 | -0.85(-1.43%) |
Mar 27, 2023 | 59.45 | 60.15 | 59.37 | 59.74 | 1,479,169 | +0.58(+0.98%) |
Mar 24, 2023 | 59.47 | 59.47 | 57.94 | 59.16 | 1,993,335 | -0.46(-0.76%) |
Mar 23, 2023 | 59.93 | 61.08 | 59.04 | 59.61 | 2,169,407 | -0.02(-0.03%) |
Mar 22, 2023 | 61.86 | 62.16 | 59.61 | 59.63 | 2,319,822 | -2.56(-4.11%) |
Mar 21, 2023 | 61.36 | 62.20 | 61.34 | 62.19 | 1,930,254 | +1.18(+1.94%) |
Mar 20, 2023 | 59.61 | 61.25 | 59.50 | 61.01 | 2,219,510 | +1.45(+2.44%) |
Mar 17, 2023 | 60.25 | 60.52 | 59.49 | 59.55 | 7,928,805 | -0.49(-0.82%) |
Mar 16, 2023 | 58.66 | 60.19 | 58.53 | 60.05 | 2,101,613 | +0.90(+1.52%) |
Mar 15, 2023 | 58.19 | 59.17 | 57.87 | 59.15 | 2,492,628 | -0.07(-0.11%) |
Mar 14, 2023 | 60.15 | 60.79 | 58.92 | 59.21 | 2,933,522 | -0.22(-0.37%) |
Mar 13, 2023 | 60.08 | 60.45 | 59.30 | 59.44 | 2,119,602 | -0.84(-1.40%) |
Mar 10, 2023 | 61.03 | 61.19 | 59.95 | 60.28 | 1,832,741 | -1.14(-1.86%) |
Mar 09, 2023 | 62.77 | 63.21 | 61.34 | 61.42 | 1,481,514 | -1.41(-2.25%) |
Mar 08, 2023 | 62.02 | 62.99 | 61.66 | 62.84 | 1,352,349 | +0.91(+1.47%) |
Mar 07, 2023 | 63.16 | 63.26 | 61.75 | 61.93 | 1,418,394 | -1.39(-2.20%) |
Mar 06, 2023 | 64.18 | 64.32 | 63.17 | 63.32 | 1,356,771 | -0.41(-0.64%) |
Mar 03, 2023 | 63.26 | 64.01 | 63.07 | 63.73 | 1,230,650 | +0.62(+0.98%) |
Mar 02, 2023 | 62.19 | 63.27 | 61.50 | 63.11 | 1,287,791 | +0.52(+0.84%) |
Mar 01, 2023 | 62.41 | 63.02 | 62.20 | 62.58 | 1,513,550 | +0.05(+0.08%) |
Feb 28, 2023 | 62.77 | 63.30 | 62.34 | 62.54 | 2,179,013 | -0.21(-0.34%) |
Feb 27, 2023 | 63.79 | 63.91 | 62.58 | 62.75 | 2,175,053 | -0.59(-0.93%) |
Feb 24, 2023 | 63.32 | 64.38 | 62.49 | 63.34 | 2,199,808 | -0.81(-1.27%) |
Feb 23, 2023 | 62.52 | 64.30 | 61.33 | 64.15 | 4,565,691 | +0.38(+0.59%) |
Feb 22, 2023 | 63.81 | 64.50 | 63.12 | 63.78 | 2,616,989 | -0.12(-0.18%) |
Feb 21, 2023 | 64.60 | 64.86 | 63.48 | 63.89 | 1,792,815 | -1.41(-2.17%) |
Feb 17, 2023 | 65.44 | 65.58 | 64.55 | 65.31 | 1,283,156 | -0.52(-0.79%) |
Feb 16, 2023 | 66.26 | 66.54 | 65.67 | 65.83 | 1,361,112 | -0.74(-1.11%) |
Feb 15, 2023 | 65.09 | 66.59 | 65.05 | 66.57 | 1,508,440 | +0.96(+1.46%) |
Feb 14, 2023 | 65.12 | 66.11 | 64.47 | 65.61 | 1,630,910 | +0.00(+0.00%) |
Feb 13, 2023 | 63.99 | 65.62 | 63.86 | 65.61 | 1,457,322 | +1.34(+2.08%) |
Feb 10, 2023 | 63.72 | 64.71 | 63.56 | 64.27 | 1,693,835 | +0.34(+0.53%) |
Feb 09, 2023 | 64.68 | 65.16 | 63.59 | 63.93 | 1,884,936 | -0.41(-0.63%) |
Feb 08, 2023 | 64.92 | 65.06 | 64.00 | 64.34 | 1,208,100 | -0.98(-1.50%) |
Feb 07, 2023 | 63.86 | 65.41 | 63.59 | 65.32 | 1,925,221 | +1.30(+2.03%) |
Feb 06, 2023 | 64.75 | 65.00 | 63.83 | 64.02 | 1,361,835 | -1.49(-2.28%) |
Feb 03, 2023 | 66.18 | 66.71 | 65.22 | 65.51 | 1,392,598 | -1.39(-2.07%) |
Feb 02, 2023 | 65.57 | 67.57 | 65.39 | 66.90 | 2,315,261 | +1.88(+2.89%) |