Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.60 | 63.64 | 62.25 | 63.08 | 1,485,448 | -0.41(-0.64%) |
Apr 27, 2023 | 63.86 | 63.86 | 62.20 | 63.49 | 1,635,961 | -1.28(-1.98%) |
Apr 26, 2023 | 65.85 | 66.19 | 64.47 | 64.77 | 833,236 | -0.65(-0.99%) |
Apr 25, 2023 | 67.16 | 67.48 | 65.25 | 65.42 | 996,376 | -2.37(-3.50%) |
Apr 24, 2023 | 66.12 | 68.24 | 65.96 | 67.79 | 1,241,658 | +1.60(+2.42%) |
Apr 21, 2023 | 67.04 | 67.28 | 66.11 | 66.19 | 1,044,411 | -1.08(-1.61%) |
Apr 20, 2023 | 66.85 | 68.13 | 66.85 | 67.28 | 994,340 | +0.09(+0.13%) |
Apr 19, 2023 | 66.53 | 67.52 | 65.76 | 67.19 | 989,734 | +0.63(+0.94%) |
Apr 18, 2023 | 64.97 | 66.97 | 64.91 | 66.56 | 1,241,877 | +2.25(+3.51%) |
Apr 17, 2023 | 66.79 | 67.47 | 64.18 | 64.31 | 1,531,248 | -2.32(-3.49%) |
Apr 14, 2023 | 67.41 | 68.33 | 66.54 | 66.63 | 1,233,621 | -0.58(-0.86%) |
Apr 13, 2023 | 67.53 | 67.91 | 65.63 | 67.21 | 1,532,078 | -0.25(-0.37%) |
Apr 12, 2023 | 66.07 | 68.55 | 65.94 | 67.45 | 2,517,132 | +1.98(+3.02%) |
Apr 11, 2023 | 64.63 | 66.05 | 64.55 | 65.48 | 1,618,401 | +1.45(+2.26%) |
Apr 10, 2023 | 62.57 | 64.50 | 62.53 | 64.03 | 1,377,231 | +1.41(+2.25%) |
Apr 06, 2023 | 62.71 | 63.03 | 61.33 | 62.62 | 1,222,706 | -0.27(-0.43%) |
Apr 05, 2023 | 61.72 | 63.13 | 61.21 | 62.89 | 1,757,464 | +0.73(+1.18%) |
Apr 04, 2023 | 66.07 | 66.61 | 61.05 | 62.15 | 3,051,726 | -3.82(-5.80%) |
Apr 03, 2023 | 65.12 | 67.17 | 64.90 | 65.97 | 1,895,221 | +1.17(+1.81%) |
Mar 31, 2023 | 62.97 | 64.87 | 62.81 | 64.80 | 1,657,988 | +2.38(+3.82%) |
Mar 30, 2023 | 63.32 | 63.44 | 62.18 | 62.42 | 769,923 | -0.17(-0.27%) |
Mar 29, 2023 | 63.75 | 63.92 | 61.84 | 62.59 | 1,368,466 | -0.85(-1.35%) |
Mar 28, 2023 | 63.14 | 64.24 | 62.97 | 63.44 | 923,465 | +0.09(+0.14%) |
Mar 27, 2023 | 64.69 | 64.88 | 62.85 | 63.35 | 1,228,726 | -1.15(-1.79%) |
Mar 24, 2023 | 63.02 | 64.63 | 62.09 | 64.50 | 1,121,219 | +0.97(+1.53%) |
Mar 23, 2023 | 63.52 | 64.22 | 61.95 | 63.53 | 1,415,301 | +0.34(+0.53%) |
Mar 22, 2023 | 64.88 | 65.01 | 63.16 | 63.19 | 1,167,121 | -0.94(-1.47%) |
Mar 21, 2023 | 64.47 | 65.24 | 63.58 | 64.14 | 1,426,986 | +0.80(+1.27%) |
Mar 20, 2023 | 63.26 | 65.44 | 62.78 | 63.33 | 1,823,105 | +0.55(+0.87%) |
Mar 17, 2023 | 63.65 | 64.56 | 62.26 | 62.79 | 4,682,098 | -1.63(-2.53%) |
Mar 16, 2023 | 61.76 | 67.14 | 60.29 | 64.42 | 4,988,905 | +5.00(+8.41%) |
Mar 15, 2023 | 57.92 | 59.72 | 57.60 | 59.42 | 2,081,378 | -0.06(-0.10%) |
Mar 14, 2023 | 59.48 | 60.92 | 58.69 | 59.48 | 1,367,197 | +1.51(+2.60%) |
Mar 13, 2023 | 58.02 | 59.43 | 57.48 | 57.97 | 1,586,775 | -1.41(-2.37%) |
Mar 10, 2023 | 60.05 | 60.85 | 58.78 | 59.38 | 1,528,469 | -1.13(-1.87%) |
Mar 09, 2023 | 60.28 | 61.51 | 60.22 | 60.51 | 1,430,009 | +0.13(+0.21%) |
Mar 08, 2023 | 60.37 | 60.54 | 59.44 | 60.38 | 883,505 | +0.37(+0.61%) |
Mar 07, 2023 | 59.30 | 61.70 | 59.09 | 60.01 | 1,831,108 | +1.48(+2.52%) |
Mar 06, 2023 | 59.91 | 60.70 | 58.21 | 58.53 | 1,779,177 | -1.40(-2.33%) |
Mar 03, 2023 | 59.90 | 60.81 | 59.17 | 59.93 | 1,179,895 | +1.16(+1.97%) |
Mar 02, 2023 | 58.77 | 59.24 | 58.18 | 58.77 | 723,440 | -0.07(-0.12%) |
Mar 01, 2023 | 58.42 | 59.09 | 57.83 | 58.84 | 936,526 | +0.18(+0.30%) |
Feb 28, 2023 | 58.96 | 59.62 | 58.61 | 58.66 | 844,937 | -0.16(-0.27%) |
Feb 27, 2023 | 59.66 | 60.37 | 58.30 | 58.82 | 689,784 | -0.24(-0.40%) |
Feb 24, 2023 | 58.12 | 59.41 | 57.65 | 59.06 | 926,950 | -0.04(-0.07%) |
Feb 23, 2023 | 58.97 | 60.25 | 57.90 | 59.10 | 687,768 | -0.23(-0.38%) |
Feb 22, 2023 | 58.85 | 60.11 | 58.60 | 59.33 | 1,093,752 | +0.80(+1.37%) |
Feb 21, 2023 | 61.03 | 61.22 | 58.43 | 58.52 | 1,252,679 | -3.62(-5.83%) |
Feb 17, 2023 | 60.70 | 62.34 | 59.95 | 62.14 | 1,492,581 | +1.68(+2.77%) |
Feb 16, 2023 | 60.03 | 61.32 | 59.11 | 60.47 | 1,147,229 | +0.96(+1.62%) |
Feb 15, 2023 | 57.23 | 59.69 | 57.15 | 59.51 | 963,075 | +1.80(+3.13%) |
Feb 14, 2023 | 57.52 | 58.12 | 56.71 | 57.70 | 767,370 | -0.25(-0.43%) |
Feb 13, 2023 | 57.42 | 58.01 | 55.95 | 57.95 | 920,815 | +1.04(+1.83%) |
Feb 10, 2023 | 56.68 | 57.00 | 55.58 | 56.91 | 825,278 | -0.13(-0.23%) |
Feb 09, 2023 | 59.51 | 59.51 | 56.93 | 57.04 | 849,208 | -1.26(-2.16%) |
Feb 08, 2023 | 58.71 | 59.21 | 57.85 | 58.30 | 968,861 | -1.33(-2.23%) |
Feb 07, 2023 | 60.57 | 60.57 | 58.16 | 59.62 | 1,457,662 | -1.12(-1.84%) |
Feb 06, 2023 | 61.48 | 62.45 | 60.04 | 60.75 | 1,234,916 | -1.25(-2.02%) |
Feb 03, 2023 | 61.51 | 63.36 | 61.31 | 62.00 | 1,244,284 | +0.31(+0.50%) |
Feb 02, 2023 | 59.31 | 63.02 | 59.31 | 61.69 | 2,172,412 | +2.79(+4.73%) |