Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.27 | 60.32 | 59.12 | 60.16 | 3,105,450 | +1.16(+1.97%) |
Apr 27, 2023 | 58.08 | 59.03 | 57.87 | 59.00 | 3,477,645 | +0.90(+1.54%) |
Apr 26, 2023 | 58.47 | 58.76 | 57.91 | 58.10 | 2,608,546 | -0.63(-1.07%) |
Apr 25, 2023 | 58.64 | 58.82 | 58.16 | 58.73 | 2,163,388 | +0.09(+0.15%) |
Apr 24, 2023 | 58.69 | 58.88 | 58.37 | 58.64 | 2,069,853 | -0.09(-0.15%) |
Apr 21, 2023 | 58.80 | 58.92 | 58.27 | 58.73 | 1,793,423 | +0.13(+0.23%) |
Apr 20, 2023 | 59.20 | 59.21 | 58.49 | 58.59 | 2,090,835 | -0.73(-1.23%) |
Apr 19, 2023 | 58.67 | 59.47 | 58.30 | 59.32 | 2,135,264 | +0.72(+1.23%) |
Apr 18, 2023 | 59.10 | 59.27 | 58.27 | 58.60 | 1,875,958 | -0.55(-0.93%) |
Apr 17, 2023 | 58.68 | 59.38 | 58.56 | 59.15 | 1,657,765 | +0.60(+1.02%) |
Apr 14, 2023 | 59.29 | 59.34 | 58.20 | 58.55 | 2,109,759 | -0.84(-1.41%) |
Apr 13, 2023 | 59.11 | 59.57 | 58.75 | 59.39 | 2,387,574 | +0.11(+0.18%) |
Apr 12, 2023 | 59.94 | 60.34 | 59.21 | 59.29 | 3,129,541 | -0.45(-0.76%) |
Apr 11, 2023 | 58.98 | 60.33 | 58.90 | 59.74 | 3,553,498 | +0.96(+1.64%) |
Apr 10, 2023 | 57.18 | 58.88 | 57.13 | 58.78 | 3,572,977 | +1.39(+2.42%) |
Apr 06, 2023 | 57.95 | 58.17 | 57.22 | 57.39 | 2,032,912 | -0.34(-0.58%) |
Apr 05, 2023 | 57.60 | 58.21 | 57.33 | 57.73 | 2,367,811 | +0.27(+0.47%) |
Apr 04, 2023 | 57.41 | 57.47 | 56.69 | 57.46 | 2,320,713 | +0.26(+0.45%) |
Apr 03, 2023 | 57.01 | 57.41 | 56.58 | 57.20 | 2,885,956 | +0.09(+0.15%) |
Mar 31, 2023 | 56.37 | 57.22 | 56.07 | 57.11 | 2,890,331 | +0.96(+1.71%) |
Mar 30, 2023 | 56.40 | 56.54 | 55.95 | 56.15 | 1,626,167 | +0.07(+0.12%) |
Mar 29, 2023 | 56.07 | 56.30 | 55.90 | 56.08 | 1,992,375 | +0.39(+0.69%) |
Mar 28, 2023 | 55.79 | 56.30 | 55.62 | 55.69 | 1,753,321 | -0.13(-0.24%) |
Mar 27, 2023 | 55.46 | 56.21 | 55.23 | 55.83 | 2,497,774 | +0.90(+1.63%) |
Mar 24, 2023 | 53.92 | 55.23 | 53.91 | 54.93 | 3,296,190 | +0.94(+1.75%) |
Mar 23, 2023 | 55.01 | 55.31 | 53.73 | 53.99 | 3,937,294 | -1.08(-1.96%) |
Mar 22, 2023 | 56.25 | 56.26 | 55.05 | 55.07 | 2,310,746 | -0.99(-1.77%) |
Mar 21, 2023 | 56.45 | 56.69 | 55.77 | 56.06 | 3,011,948 | -0.33(-0.58%) |
Mar 20, 2023 | 56.62 | 56.93 | 56.15 | 56.39 | 3,155,986 | +0.03(+0.05%) |
Mar 17, 2023 | 57.02 | 57.02 | 55.86 | 56.36 | 8,432,978 | +0.01(+0.02%) |
Mar 16, 2023 | 56.32 | 57.03 | 56.01 | 56.35 | 4,988,346 | +0.38(+0.67%) |
Mar 15, 2023 | 54.62 | 56.00 | 53.98 | 55.97 | 4,289,317 | +0.81(+1.47%) |
Mar 14, 2023 | 55.80 | 55.83 | 54.58 | 55.17 | 4,160,098 | +0.09(+0.16%) |
Mar 13, 2023 | 54.60 | 55.43 | 54.54 | 55.08 | 3,567,294 | +0.22(+0.40%) |
Mar 10, 2023 | 55.35 | 55.81 | 54.63 | 54.86 | 2,873,599 | -0.64(-1.15%) |
Mar 09, 2023 | 56.51 | 56.51 | 55.39 | 55.49 | 2,906,081 | -0.84(-1.49%) |
Mar 08, 2023 | 56.26 | 56.50 | 55.97 | 56.33 | 2,323,875 | +0.13(+0.24%) |
Mar 07, 2023 | 56.47 | 56.83 | 55.96 | 56.20 | 3,390,063 | -0.37(-0.65%) |
Mar 06, 2023 | 57.01 | 57.15 | 56.36 | 56.56 | 2,730,926 | -0.46(-0.81%) |
Mar 03, 2023 | 56.95 | 57.37 | 56.69 | 57.02 | 2,908,832 | +0.16(+0.29%) |
Mar 02, 2023 | 56.77 | 56.94 | 56.07 | 56.86 | 2,935,883 | -0.22(-0.39%) |
Mar 01, 2023 | 56.79 | 57.34 | 56.33 | 57.08 | 3,210,489 | +0.05(+0.08%) |
Feb 28, 2023 | 57.81 | 58.01 | 56.98 | 57.03 | 3,693,136 | -0.66(-1.15%) |
Feb 27, 2023 | 58.78 | 58.89 | 57.54 | 57.70 | 4,106,029 | -0.78(-1.34%) |
Feb 24, 2023 | 59.02 | 59.22 | 57.95 | 58.48 | 2,554,073 | -1.08(-1.81%) |
Feb 23, 2023 | 59.60 | 60.64 | 59.09 | 59.56 | 3,563,565 | +0.59(+1.00%) |
Feb 22, 2023 | 58.08 | 59.95 | 58.08 | 58.97 | 4,410,875 | +0.97(+1.68%) |
Feb 21, 2023 | 58.23 | 58.30 | 57.39 | 57.99 | 3,305,077 | -0.62(-1.06%) |
Feb 17, 2023 | 57.97 | 58.75 | 57.67 | 58.61 | 2,817,651 | +0.65(+1.12%) |
Feb 16, 2023 | 58.02 | 58.36 | 57.56 | 57.96 | 2,421,211 | -0.53(-0.91%) |
Feb 15, 2023 | 57.79 | 58.63 | 57.78 | 58.50 | 2,291,937 | +0.34(+0.59%) |
Feb 14, 2023 | 58.04 | 58.57 | 57.65 | 58.16 | 2,786,545 | -0.07(-0.11%) |
Feb 13, 2023 | 57.68 | 58.27 | 57.68 | 58.22 | 3,511,625 | +0.54(+0.94%) |
Feb 10, 2023 | 58.05 | 58.32 | 57.41 | 57.68 | 4,892,340 | -0.24(-0.41%) |
Feb 09, 2023 | 57.35 | 58.55 | 57.35 | 57.92 | 4,437,491 | +0.63(+1.10%) |
Feb 08, 2023 | 58.40 | 58.87 | 57.28 | 57.29 | 5,158,921 | -1.37(-2.33%) |
Feb 07, 2023 | 57.58 | 58.94 | 56.97 | 58.65 | 8,175,052 | +0.32(+0.54%) |
Feb 06, 2023 | 57.99 | 59.38 | 57.41 | 58.34 | 12,948,787 | -2.82(-4.61%) |
Feb 03, 2023 | 62.27 | 62.38 | 61.10 | 61.15 | 3,495,310 | -1.05(-1.69%) |
Feb 02, 2023 | 62.18 | 62.85 | 61.86 | 62.21 | 2,761,679 | +0.00(+0.00%) |