Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.32 | 62.68 | 62.32 | 62.63 | 51,968 | +0.24(+0.39%) |
Apr 27, 2023 | 62.01 | 62.53 | 61.94 | 62.39 | 81,392 | +0.36(+0.58%) |
Apr 26, 2023 | 62.19 | 62.42 | 61.90 | 62.03 | 74,813 | -0.17(-0.28%) |
Apr 25, 2023 | 62.27 | 62.66 | 62.16 | 62.20 | 501,929 | -0.11(-0.17%) |
Apr 24, 2023 | 62.11 | 62.36 | 62.05 | 62.31 | 283,820 | +0.33(+0.53%) |
Apr 21, 2023 | 61.92 | 62.16 | 61.79 | 61.98 | 362,070 | +0.55(+0.90%) |
Apr 20, 2023 | 61.19 | 61.65 | 61.19 | 61.42 | 291,384 | +0.13(+0.21%) |
Apr 19, 2023 | 61.38 | 61.49 | 61.23 | 61.30 | 355,662 | -0.06(-0.10%) |
Apr 18, 2023 | 61.23 | 61.40 | 61.05 | 61.36 | 204,695 | +0.18(+0.30%) |
Apr 17, 2023 | 61.00 | 61.20 | 60.95 | 61.17 | 175,532 | +0.29(+0.48%) |
Apr 14, 2023 | 61.13 | 61.31 | 60.78 | 60.88 | 212,183 | -0.38(-0.62%) |
Apr 13, 2023 | 60.99 | 61.31 | 60.79 | 61.26 | 44,344 | +0.46(+0.75%) |
Apr 12, 2023 | 61.11 | 61.28 | 60.76 | 60.80 | 43,581 | -0.13(-0.21%) |
Apr 11, 2023 | 60.89 | 61.07 | 60.84 | 60.93 | 31,928 | +0.10(+0.16%) |
Apr 10, 2023 | 60.58 | 60.83 | 60.44 | 60.83 | 232,665 | -0.17(-0.29%) |
Apr 06, 2023 | 60.73 | 61.12 | 60.69 | 61.01 | 57,101 | +0.24(+0.40%) |
Apr 05, 2023 | 60.60 | 60.95 | 60.59 | 60.76 | 52,352 | +0.32(+0.53%) |
Apr 04, 2023 | 60.53 | 60.79 | 60.35 | 60.44 | 56,601 | -0.09(-0.14%) |
Apr 03, 2023 | 60.21 | 60.66 | 60.10 | 60.53 | 121,801 | +0.36(+0.60%) |
Mar 31, 2023 | 59.94 | 60.18 | 59.94 | 60.17 | 71,716 | +0.43(+0.72%) |
Mar 30, 2023 | 59.69 | 59.79 | 59.60 | 59.74 | 123,192 | +0.21(+0.36%) |
Mar 29, 2023 | 59.39 | 59.57 | 59.36 | 59.53 | 36,768 | +0.44(+0.74%) |
Mar 28, 2023 | 58.92 | 59.25 | 58.91 | 59.09 | 93,202 | +0.06(+0.10%) |
Mar 27, 2023 | 58.85 | 59.04 | 58.85 | 59.03 | 52,494 | +0.38(+0.65%) |
Mar 24, 2023 | 57.97 | 58.94 | 57.97 | 58.66 | 55,766 | +0.81(+1.39%) |
Mar 23, 2023 | 58.24 | 58.46 | 57.73 | 57.85 | 42,372 | -0.18(-0.32%) |
Mar 22, 2023 | 58.32 | 58.77 | 58.03 | 58.03 | 51,902 | -0.13(-0.22%) |
Mar 21, 2023 | 58.42 | 58.42 | 57.85 | 58.16 | 35,831 | +0.10(+0.17%) |
Mar 20, 2023 | 57.58 | 58.19 | 57.58 | 58.06 | 48,993 | +0.74(+1.29%) |
Mar 17, 2023 | 57.46 | 57.56 | 57.13 | 57.33 | 111,554 | -0.49(-0.84%) |
Mar 16, 2023 | 57.31 | 57.85 | 57.31 | 57.81 | 109,408 | +0.50(+0.86%) |
Mar 15, 2023 | 56.53 | 57.34 | 56.53 | 57.32 | 77,517 | -0.08(-0.14%) |
Mar 14, 2023 | 57.28 | 57.52 | 56.98 | 57.39 | 63,510 | +0.37(+0.65%) |
Mar 13, 2023 | 56.69 | 57.52 | 56.69 | 57.02 | 35,628 | +0.31(+0.55%) |
Mar 10, 2023 | 57.08 | 57.25 | 56.60 | 56.71 | 140,042 | -0.09(-0.15%) |
Mar 09, 2023 | 57.35 | 57.55 | 56.74 | 56.80 | 153,355 | -0.29(-0.51%) |
Mar 08, 2023 | 57.01 | 57.25 | 56.90 | 57.09 | 49,411 | +0.11(+0.19%) |
Mar 07, 2023 | 57.62 | 57.62 | 56.88 | 56.99 | 34,951 | -0.74(-1.28%) |
Mar 06, 2023 | 57.51 | 57.79 | 57.51 | 57.72 | 41,206 | -0.06(-0.10%) |
Mar 03, 2023 | 57.60 | 57.88 | 57.32 | 57.78 | 43,275 | +0.13(+0.22%) |
Mar 02, 2023 | 56.92 | 57.66 | 56.92 | 57.66 | 51,138 | +0.71(+1.25%) |
Mar 01, 2023 | 57.24 | 57.24 | 56.75 | 56.95 | 86,744 | -0.28(-0.49%) |
Feb 28, 2023 | 57.53 | 57.53 | 57.16 | 57.23 | 49,635 | -0.51(-0.87%) |
Feb 27, 2023 | 57.95 | 58.05 | 57.67 | 57.73 | 50,726 | +0.10(+0.17%) |
Feb 24, 2023 | 57.51 | 57.70 | 57.35 | 57.64 | 42,958 | -0.51(-0.89%) |
Feb 23, 2023 | 58.21 | 58.34 | 57.81 | 58.15 | 66,828 | -0.09(-0.15%) |
Feb 22, 2023 | 58.45 | 58.62 | 58.14 | 58.24 | 46,701 | +0.01(+0.02%) |
Feb 21, 2023 | 58.15 | 58.47 | 58.08 | 58.23 | 98,903 | -0.24(-0.42%) |
Feb 17, 2023 | 57.74 | 58.47 | 57.74 | 58.47 | 71,494 | +0.64(+1.11%) |
Feb 16, 2023 | 57.67 | 58.10 | 57.60 | 57.83 | 32,955 | -0.49(-0.83%) |
Feb 15, 2023 | 58.00 | 58.32 | 57.87 | 58.32 | 59,348 | +0.09(+0.15%) |
Feb 14, 2023 | 58.44 | 58.66 | 58.04 | 58.23 | 48,901 | -0.26(-0.45%) |
Feb 13, 2023 | 57.98 | 58.58 | 57.98 | 58.49 | 127,056 | +0.73(+1.26%) |
Feb 10, 2023 | 57.38 | 57.77 | 57.32 | 57.76 | 64,631 | +0.37(+0.64%) |
Feb 09, 2023 | 57.89 | 58.03 | 57.35 | 57.39 | 67,733 | -0.22(-0.39%) |
Feb 08, 2023 | 57.73 | 57.74 | 57.52 | 57.62 | 196,996 | -0.33(-0.57%) |
Feb 07, 2023 | 57.69 | 57.99 | 57.38 | 57.95 | 74,153 | -0.19(-0.33%) |
Feb 06, 2023 | 57.98 | 58.20 | 57.92 | 58.14 | 68,363 | -0.10(-0.17%) |
Feb 03, 2023 | 58.40 | 58.52 | 57.67 | 58.24 | 457,754 | -0.26(-0.45%) |
Feb 02, 2023 | 58.81 | 58.81 | 58.30 | 58.50 | 136,839 | -0.55(-0.94%) |