Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.08 | 62.38 | 60.83 | 62.08 | 2,310,723 | +0.69(+1.12%) |
Apr 27, 2023 | 60.68 | 61.49 | 59.86 | 61.39 | 1,101,112 | +1.28(+2.13%) |
Apr 26, 2023 | 60.24 | 60.79 | 59.80 | 60.11 | 1,534,665 | -0.24(-0.41%) |
Apr 25, 2023 | 61.40 | 61.61 | 60.31 | 60.36 | 1,941,808 | -1.64(-2.64%) |
Apr 24, 2023 | 62.19 | 62.37 | 61.38 | 61.99 | 1,670,009 | -0.24(-0.38%) |
Apr 21, 2023 | 62.80 | 62.89 | 61.97 | 62.23 | 1,936,247 | -0.73(-1.17%) |
Apr 20, 2023 | 63.31 | 63.96 | 62.69 | 62.96 | 2,043,322 | -1.48(-2.29%) |
Apr 19, 2023 | 63.58 | 64.71 | 63.31 | 64.44 | 1,384,892 | +0.45(+0.70%) |
Apr 18, 2023 | 64.35 | 64.70 | 63.60 | 63.99 | 3,234,845 | +0.09(+0.14%) |
Apr 17, 2023 | 63.38 | 64.02 | 62.93 | 63.90 | 2,026,569 | +0.23(+0.37%) |
Apr 14, 2023 | 64.03 | 64.11 | 62.73 | 63.67 | 1,653,111 | +0.21(+0.32%) |
Apr 13, 2023 | 61.84 | 63.59 | 61.68 | 63.46 | 1,924,652 | +2.17(+3.55%) |
Apr 12, 2023 | 62.26 | 62.55 | 61.07 | 61.29 | 1,403,022 | -0.54(-0.87%) |
Apr 11, 2023 | 60.91 | 62.31 | 60.48 | 61.83 | 1,738,078 | +1.25(+2.07%) |
Apr 10, 2023 | 59.46 | 60.64 | 59.12 | 60.57 | 1,562,350 | +0.96(+1.61%) |
Apr 06, 2023 | 59.86 | 60.36 | 59.37 | 59.61 | 1,447,096 | -0.52(-0.86%) |
Apr 05, 2023 | 60.20 | 60.88 | 58.83 | 60.13 | 2,789,342 | -0.72(-1.19%) |
Apr 04, 2023 | 61.33 | 61.87 | 59.84 | 60.86 | 2,621,957 | -0.25(-0.42%) |
Apr 03, 2023 | 61.79 | 61.97 | 60.40 | 61.11 | 1,836,599 | -0.74(-1.20%) |
Mar 31, 2023 | 60.80 | 62.02 | 60.58 | 61.86 | 2,465,380 | +1.67(+2.78%) |
Mar 30, 2023 | 60.16 | 60.46 | 59.46 | 60.18 | 2,613,822 | +0.77(+1.30%) |
Mar 29, 2023 | 58.79 | 59.45 | 58.23 | 59.41 | 2,930,219 | +1.53(+2.64%) |
Mar 28, 2023 | 57.70 | 58.18 | 57.21 | 57.88 | 1,295,925 | +0.15(+0.25%) |
Mar 27, 2023 | 56.85 | 58.24 | 56.13 | 57.73 | 2,531,501 | +1.38(+2.45%) |
Mar 24, 2023 | 55.42 | 56.37 | 54.02 | 56.35 | 3,461,049 | -0.16(-0.28%) |
Mar 23, 2023 | 57.89 | 58.82 | 56.08 | 56.51 | 3,697,840 | -1.20(-2.09%) |
Mar 22, 2023 | 59.30 | 60.41 | 57.56 | 57.71 | 3,303,520 | -1.74(-2.93%) |
Mar 21, 2023 | 58.21 | 60.48 | 57.72 | 59.46 | 5,182,110 | +3.82(+6.86%) |
Mar 20, 2023 | 56.24 | 56.72 | 54.73 | 55.64 | 4,572,076 | +0.27(+0.50%) |
Mar 17, 2023 | 56.60 | 57.00 | 54.38 | 55.36 | 6,297,875 | -2.17(-3.78%) |
Mar 16, 2023 | 55.60 | 58.52 | 54.89 | 57.54 | 5,940,599 | +1.12(+1.98%) |
Mar 15, 2023 | 56.31 | 56.93 | 55.29 | 56.42 | 8,766,159 | -2.11(-3.60%) |
Mar 14, 2023 | 58.44 | 59.84 | 57.30 | 58.53 | 10,216,100 | +1.26(+2.21%) |
Mar 13, 2023 | 58.53 | 59.20 | 55.00 | 57.26 | 11,486,482 | -1.78(-3.02%) |
Mar 10, 2023 | 65.62 | 65.87 | 58.51 | 59.04 | 11,638,737 | -6.93(-10.51%) |
Mar 09, 2023 | 69.63 | 70.06 | 65.88 | 65.98 | 2,069,834 | -3.78(-5.42%) |
Mar 08, 2023 | 69.69 | 70.23 | 69.34 | 69.76 | 1,662,991 | +0.03(+0.04%) |
Mar 07, 2023 | 70.56 | 71.19 | 69.54 | 69.73 | 1,584,008 | -1.31(-1.85%) |
Mar 06, 2023 | 71.66 | 72.25 | 70.65 | 71.04 | 1,994,268 | -0.56(-0.78%) |
Mar 03, 2023 | 71.16 | 71.75 | 70.95 | 71.60 | 2,251,848 | +0.72(+1.01%) |
Mar 02, 2023 | 69.42 | 71.10 | 68.31 | 70.88 | 1,984,561 | +0.43(+0.61%) |
Mar 01, 2023 | 69.06 | 71.07 | 68.79 | 70.45 | 2,465,618 | +1.02(+1.47%) |
Feb 28, 2023 | 69.39 | 70.02 | 69.02 | 69.44 | 2,219,696 | +0.47(+0.68%) |
Feb 27, 2023 | 70.13 | 71.10 | 68.49 | 68.97 | 2,043,428 | -0.44(-0.63%) |
Feb 24, 2023 | 68.60 | 69.52 | 68.32 | 69.41 | 2,201,944 | -0.33(-0.48%) |
Feb 23, 2023 | 69.59 | 70.74 | 69.34 | 69.74 | 2,237,825 | +0.92(+1.34%) |
Feb 22, 2023 | 68.06 | 69.38 | 67.63 | 68.82 | 2,148,053 | +0.90(+1.33%) |
Feb 21, 2023 | 68.91 | 69.17 | 67.67 | 67.92 | 2,572,829 | -2.05(-2.93%) |
Feb 17, 2023 | 69.42 | 70.74 | 69.34 | 69.96 | 2,624,730 | -0.24(-0.35%) |
Feb 16, 2023 | 69.18 | 71.00 | 68.86 | 70.21 | 1,733,154 | -0.33(-0.47%) |
Feb 15, 2023 | 68.72 | 70.55 | 68.72 | 70.54 | 2,175,981 | +0.75(+1.07%) |
Feb 14, 2023 | 69.15 | 71.22 | 68.89 | 69.79 | 3,523,306 | +0.57(+0.83%) |
Feb 13, 2023 | 68.65 | 69.60 | 68.30 | 69.22 | 3,537,601 | +0.40(+0.58%) |
Feb 10, 2023 | 65.99 | 69.38 | 65.99 | 68.82 | 2,954,415 | +2.20(+3.30%) |
Feb 09, 2023 | 68.17 | 69.58 | 65.96 | 66.62 | 6,873,852 | -5.35(-7.43%) |
Feb 08, 2023 | 70.39 | 72.68 | 70.39 | 71.96 | 2,364,374 | +0.53(+0.74%) |
Feb 07, 2023 | 69.96 | 71.79 | 69.59 | 71.44 | 2,138,906 | +1.18(+1.68%) |
Feb 06, 2023 | 70.02 | 70.37 | 69.33 | 70.26 | 2,124,614 | -1.23(-1.72%) |
Feb 03, 2023 | 69.59 | 72.39 | 69.35 | 71.48 | 2,315,058 | +1.22(+1.73%) |
Feb 02, 2023 | 71.72 | 72.19 | 69.09 | 70.27 | 3,251,345 | -0.36(-0.51%) |