Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.73 | 63.48 | 62.67 | 63.19 | 2,139,292 | -1.19(-1.84%) |
Apr 27, 2023 | 63.75 | 64.41 | 63.71 | 64.37 | 1,409,393 | -0.01(-0.02%) |
Apr 26, 2023 | 64.72 | 64.73 | 64.23 | 64.38 | 1,691,626 | +0.53(+0.84%) |
Apr 25, 2023 | 63.60 | 64.22 | 63.49 | 63.85 | 1,566,560 | -0.01(-0.02%) |
Apr 24, 2023 | 64.24 | 64.42 | 63.71 | 63.86 | 2,341,407 | +0.14(+0.21%) |
Apr 21, 2023 | 63.56 | 63.79 | 63.27 | 63.72 | 3,120,913 | +0.09(+0.14%) |
Apr 20, 2023 | 63.89 | 63.99 | 63.48 | 63.63 | 2,262,380 | -0.53(-0.82%) |
Apr 19, 2023 | 63.74 | 64.21 | 63.50 | 64.16 | 2,881,329 | +1.57(+2.50%) |
Apr 18, 2023 | 62.84 | 62.84 | 62.43 | 62.59 | 1,778,291 | -0.54(-0.86%) |
Apr 17, 2023 | 63.05 | 63.33 | 62.84 | 63.14 | 2,051,194 | +0.35(+0.56%) |
Apr 14, 2023 | 62.89 | 63.00 | 62.49 | 62.79 | 3,083,817 | +0.21(+0.34%) |
Apr 13, 2023 | 62.40 | 62.72 | 62.03 | 62.57 | 5,404,490 | +0.93(+1.51%) |
Apr 12, 2023 | 62.63 | 62.75 | 61.61 | 61.64 | 6,043,740 | -1.68(-2.66%) |
Apr 11, 2023 | 63.40 | 64.25 | 63.19 | 63.32 | 6,614,938 | +0.15(+0.23%) |
Apr 10, 2023 | 63.21 | 63.30 | 62.27 | 63.18 | 3,974,483 | -1.34(-2.08%) |
Apr 06, 2023 | 64.49 | 64.93 | 64.45 | 64.52 | 2,171,444 | -0.16(-0.24%) |
Apr 05, 2023 | 65.07 | 65.17 | 64.63 | 64.68 | 1,813,053 | -0.03(-0.05%) |
Apr 04, 2023 | 64.95 | 65.17 | 64.41 | 64.70 | 2,149,203 | -0.04(-0.06%) |
Apr 03, 2023 | 64.69 | 64.97 | 64.47 | 64.74 | 1,231,775 | -0.16(-0.24%) |
Mar 31, 2023 | 65.15 | 65.25 | 64.57 | 64.90 | 1,433,175 | +0.33(+0.51%) |
Mar 30, 2023 | 64.31 | 64.60 | 64.11 | 64.57 | 1,651,054 | +1.06(+1.67%) |
Mar 29, 2023 | 62.87 | 63.52 | 62.58 | 63.51 | 1,982,209 | +1.78(+2.88%) |
Mar 28, 2023 | 61.01 | 61.82 | 60.94 | 61.73 | 1,689,711 | +0.49(+0.79%) |
Mar 27, 2023 | 60.85 | 61.28 | 60.85 | 61.24 | 1,153,801 | +0.77(+1.27%) |
Mar 24, 2023 | 59.75 | 60.54 | 59.65 | 60.47 | 1,516,563 | +0.32(+0.53%) |
Mar 23, 2023 | 60.29 | 60.63 | 59.86 | 60.15 | 1,344,572 | +0.19(+0.32%) |
Mar 22, 2023 | 60.45 | 60.81 | 59.92 | 59.96 | 1,603,006 | +0.34(+0.57%) |
Mar 21, 2023 | 59.91 | 59.99 | 59.45 | 59.62 | 1,799,718 | +0.86(+1.46%) |
Mar 20, 2023 | 58.29 | 58.95 | 58.28 | 58.76 | 1,212,400 | +0.50(+0.85%) |
Mar 17, 2023 | 57.80 | 58.56 | 57.73 | 58.27 | 1,610,642 | -0.88(-1.48%) |
Mar 16, 2023 | 58.25 | 59.17 | 58.06 | 59.14 | 1,517,218 | +1.35(+2.34%) |
Mar 15, 2023 | 56.71 | 57.87 | 56.66 | 57.79 | 2,002,025 | -1.35(-2.29%) |
Mar 14, 2023 | 58.98 | 59.30 | 58.68 | 59.14 | 1,746,618 | +1.29(+2.24%) |
Mar 13, 2023 | 57.92 | 58.53 | 57.80 | 57.85 | 2,053,488 | -0.76(-1.29%) |
Mar 10, 2023 | 59.94 | 59.97 | 58.35 | 58.61 | 2,539,589 | -0.03(-0.05%) |
Mar 09, 2023 | 59.32 | 59.81 | 58.60 | 58.64 | 2,706,497 | +0.28(+0.48%) |
Mar 08, 2023 | 58.31 | 58.57 | 58.15 | 58.35 | 2,098,044 | +0.21(+0.37%) |
Mar 07, 2023 | 59.17 | 59.22 | 58.09 | 58.14 | 2,119,318 | -1.27(-2.14%) |
Mar 06, 2023 | 59.58 | 59.73 | 59.26 | 59.41 | 1,716,761 | -0.96(-1.59%) |
Mar 03, 2023 | 59.36 | 60.40 | 59.13 | 60.38 | 2,481,814 | +0.96(+1.62%) |
Mar 02, 2023 | 58.67 | 59.41 | 58.29 | 59.41 | 1,809,291 | +0.82(+1.39%) |
Mar 01, 2023 | 59.52 | 59.57 | 58.38 | 58.60 | 2,051,438 | -0.44(-0.74%) |
Feb 28, 2023 | 59.21 | 59.53 | 58.94 | 59.03 | 1,380,763 | -0.02(-0.03%) |
Feb 27, 2023 | 59.08 | 59.18 | 58.86 | 59.05 | 1,083,427 | +0.39(+0.66%) |
Feb 24, 2023 | 58.48 | 58.67 | 58.15 | 58.66 | 912,680 | -0.46(-0.77%) |
Feb 23, 2023 | 59.04 | 59.18 | 58.65 | 59.12 | 1,033,854 | +0.72(+1.23%) |
Feb 22, 2023 | 58.33 | 58.54 | 58.22 | 58.40 | 1,368,747 | +0.92(+1.61%) |
Feb 21, 2023 | 57.65 | 57.77 | 57.26 | 57.48 | 1,016,267 | +0.27(+0.48%) |
Feb 17, 2023 | 56.64 | 57.35 | 56.64 | 57.21 | 839,088 | -0.06(-0.10%) |
Feb 16, 2023 | 57.28 | 57.55 | 56.98 | 57.26 | 1,195,685 | -0.51(-0.88%) |
Feb 15, 2023 | 57.39 | 57.79 | 57.21 | 57.77 | 1,000,292 | +0.56(+0.99%) |
Feb 14, 2023 | 57.33 | 57.58 | 56.96 | 57.21 | 1,014,783 | -0.05(-0.08%) |
Feb 13, 2023 | 56.68 | 57.29 | 56.59 | 57.25 | 845,203 | +0.80(+1.41%) |
Feb 10, 2023 | 56.39 | 56.62 | 56.24 | 56.46 | 1,056,917 | -0.03(-0.05%) |
Feb 09, 2023 | 57.28 | 57.31 | 56.37 | 56.49 | 1,196,202 | -0.12(-0.21%) |
Feb 08, 2023 | 56.80 | 56.89 | 56.54 | 56.60 | 807,650 | -0.21(-0.38%) |
Feb 07, 2023 | 56.44 | 56.98 | 56.20 | 56.82 | 1,274,607 | -0.30(-0.53%) |
Feb 06, 2023 | 57.12 | 57.27 | 56.90 | 57.12 | 1,008,200 | -0.45(-0.78%) |
Feb 03, 2023 | 57.88 | 57.96 | 57.13 | 57.57 | 2,095,475 | -0.66(-1.14%) |
Feb 02, 2023 | 58.43 | 58.58 | 58.09 | 58.23 | 2,453,858 | -0.39(-0.66%) |