Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.78 | 59.82 | 58.63 | 59.66 | 3,131,401 | +1.16(+1.97%) |
Apr 27, 2023 | 57.60 | 58.54 | 57.39 | 58.51 | 3,506,707 | +0.89(+1.54%) |
Apr 26, 2023 | 57.98 | 58.27 | 57.43 | 57.62 | 2,630,346 | -0.62(-1.07%) |
Apr 25, 2023 | 58.15 | 58.34 | 57.68 | 58.24 | 2,181,467 | +0.09(+0.15%) |
Apr 24, 2023 | 58.20 | 58.39 | 57.89 | 58.15 | 2,087,151 | -0.09(-0.15%) |
Apr 21, 2023 | 58.32 | 58.43 | 57.78 | 58.24 | 1,808,411 | +0.13(+0.23%) |
Apr 20, 2023 | 58.71 | 58.72 | 58.00 | 58.11 | 2,108,308 | -0.73(-1.23%) |
Apr 19, 2023 | 58.18 | 58.98 | 57.82 | 58.83 | 2,153,108 | +0.72(+1.23%) |
Apr 18, 2023 | 58.61 | 58.78 | 57.79 | 58.12 | 1,891,635 | -0.54(-0.93%) |
Apr 17, 2023 | 58.19 | 58.89 | 58.08 | 58.66 | 1,671,619 | +0.59(+1.02%) |
Apr 14, 2023 | 58.79 | 58.85 | 57.72 | 58.07 | 2,127,390 | -0.83(-1.41%) |
Apr 13, 2023 | 58.62 | 59.08 | 58.26 | 58.90 | 2,407,526 | +0.10(+0.18%) |
Apr 12, 2023 | 59.44 | 59.84 | 58.72 | 58.79 | 3,155,694 | -0.45(-0.76%) |
Apr 11, 2023 | 58.49 | 59.83 | 58.41 | 59.24 | 3,583,194 | +0.95(+1.64%) |
Apr 10, 2023 | 56.70 | 58.39 | 56.65 | 58.29 | 3,602,836 | +1.37(+2.42%) |
Apr 06, 2023 | 57.47 | 57.69 | 56.75 | 56.91 | 2,049,901 | -0.33(-0.58%) |
Apr 05, 2023 | 57.12 | 57.73 | 56.86 | 57.25 | 2,387,599 | +0.27(+0.47%) |
Apr 04, 2023 | 56.93 | 56.99 | 56.22 | 56.98 | 2,340,106 | +0.26(+0.45%) |
Apr 03, 2023 | 56.54 | 56.93 | 56.11 | 56.72 | 2,910,073 | +0.09(+0.15%) |
Mar 31, 2023 | 55.90 | 56.74 | 55.61 | 56.64 | 2,914,485 | +0.95(+1.71%) |
Mar 30, 2023 | 55.93 | 56.07 | 55.48 | 55.68 | 1,639,756 | +0.07(+0.12%) |
Mar 29, 2023 | 55.61 | 55.83 | 55.43 | 55.62 | 2,009,025 | +0.38(+0.69%) |
Mar 28, 2023 | 55.33 | 55.83 | 55.16 | 55.23 | 1,767,973 | -0.13(-0.24%) |
Mar 27, 2023 | 55.00 | 55.75 | 54.77 | 55.37 | 2,518,648 | +0.89(+1.63%) |
Mar 24, 2023 | 53.48 | 54.77 | 53.47 | 54.48 | 3,323,736 | +0.94(+1.75%) |
Mar 23, 2023 | 54.56 | 54.85 | 53.28 | 53.54 | 3,970,197 | -1.07(-1.96%) |
Mar 22, 2023 | 55.79 | 55.80 | 54.59 | 54.61 | 2,330,057 | -0.98(-1.77%) |
Mar 21, 2023 | 55.98 | 56.22 | 55.31 | 55.60 | 3,037,118 | -0.32(-0.58%) |
Mar 20, 2023 | 56.15 | 56.46 | 55.68 | 55.92 | 3,182,360 | +0.03(+0.05%) |
Mar 17, 2023 | 56.55 | 56.55 | 55.40 | 55.89 | 8,503,451 | +0.01(+0.02%) |
Mar 16, 2023 | 55.85 | 56.56 | 55.55 | 55.88 | 5,030,033 | +0.37(+0.67%) |
Mar 15, 2023 | 54.16 | 55.54 | 53.53 | 55.51 | 4,325,162 | +0.80(+1.47%) |
Mar 14, 2023 | 55.34 | 55.37 | 54.13 | 54.71 | 4,194,863 | +0.09(+0.16%) |
Mar 13, 2023 | 54.14 | 54.97 | 54.09 | 54.62 | 3,597,105 | +0.22(+0.40%) |
Mar 10, 2023 | 54.89 | 55.35 | 54.17 | 54.40 | 2,897,613 | -0.63(-1.14%) |
Mar 09, 2023 | 56.04 | 56.04 | 54.93 | 55.03 | 2,930,366 | -0.83(-1.49%) |
Mar 08, 2023 | 55.80 | 56.04 | 55.51 | 55.86 | 2,343,296 | +0.13(+0.24%) |
Mar 07, 2023 | 56.01 | 56.36 | 55.50 | 55.73 | 3,418,394 | -0.36(-0.65%) |
Mar 06, 2023 | 56.54 | 56.67 | 55.89 | 56.09 | 2,753,748 | -0.46(-0.81%) |
Mar 03, 2023 | 56.47 | 56.89 | 56.22 | 56.55 | 2,933,141 | +0.16(+0.29%) |
Mar 02, 2023 | 56.30 | 56.46 | 55.61 | 56.39 | 2,960,418 | -0.22(-0.39%) |
Mar 01, 2023 | 56.32 | 56.87 | 55.86 | 56.61 | 3,237,319 | +0.05(+0.08%) |
Feb 28, 2023 | 57.33 | 57.53 | 56.50 | 56.56 | 3,723,999 | -0.66(-1.15%) |
Feb 27, 2023 | 58.29 | 58.40 | 57.07 | 57.22 | 4,140,343 | -0.78(-1.34%) |
Feb 24, 2023 | 58.53 | 58.73 | 57.47 | 58.00 | 2,575,417 | -1.07(-1.81%) |
Feb 23, 2023 | 59.10 | 60.14 | 58.60 | 59.07 | 3,593,345 | +0.59(+1.00%) |
Feb 22, 2023 | 57.60 | 59.45 | 57.60 | 58.48 | 4,447,736 | +0.97(+1.68%) |
Feb 21, 2023 | 57.75 | 57.82 | 56.92 | 57.51 | 3,332,697 | -0.62(-1.06%) |
Feb 17, 2023 | 57.49 | 58.26 | 57.19 | 58.13 | 2,841,198 | +0.64(+1.12%) |
Feb 16, 2023 | 57.54 | 57.87 | 57.08 | 57.48 | 2,441,445 | -0.53(-0.91%) |
Feb 15, 2023 | 57.31 | 58.15 | 57.30 | 58.01 | 2,311,090 | +0.34(+0.59%) |
Feb 14, 2023 | 57.56 | 58.08 | 57.17 | 57.67 | 2,809,832 | -0.07(-0.11%) |
Feb 13, 2023 | 57.20 | 57.79 | 57.20 | 57.74 | 3,540,971 | +0.54(+0.94%) |
Feb 10, 2023 | 57.57 | 57.83 | 56.93 | 57.20 | 4,933,224 | -0.24(-0.41%) |
Feb 09, 2023 | 56.88 | 58.06 | 56.88 | 57.44 | 4,474,575 | +0.63(+1.10%) |
Feb 08, 2023 | 57.92 | 58.38 | 56.80 | 56.81 | 5,202,033 | -1.35(-2.33%) |
Feb 07, 2023 | 57.11 | 58.45 | 56.50 | 58.17 | 8,243,369 | +0.31(+0.54%) |
Feb 06, 2023 | 57.51 | 58.89 | 56.93 | 57.85 | 13,056,998 | -2.79(-4.61%) |
Feb 03, 2023 | 61.76 | 61.86 | 60.59 | 60.65 | 3,524,519 | -1.04(-1.69%) |
Feb 02, 2023 | 61.66 | 62.33 | 61.35 | 61.69 | 2,784,758 | +0.00(+0.00%) |