Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.78 | 63.04 | 60.66 | 62.85 | 4,758,615 | +1.60(+2.62%) |
Apr 27, 2023 | 61.23 | 61.31 | 59.38 | 61.24 | 6,649,980 | +0.41(+0.68%) |
Apr 26, 2023 | 61.98 | 62.32 | 60.69 | 60.83 | 3,666,439 | -0.60(-0.98%) |
Apr 25, 2023 | 62.50 | 62.68 | 61.36 | 61.43 | 7,494,421 | -1.52(-2.41%) |
Apr 24, 2023 | 62.06 | 62.96 | 61.73 | 62.95 | 8,941,103 | +0.89(+1.43%) |
Apr 21, 2023 | 60.44 | 62.25 | 59.86 | 62.06 | 7,450,243 | +1.50(+2.47%) |
Apr 20, 2023 | 61.17 | 62.49 | 60.04 | 60.56 | 16,034,373 | +2.14(+3.66%) |
Apr 19, 2023 | 58.20 | 59.04 | 57.37 | 58.43 | 5,919,833 | +0.01(+0.02%) |
Apr 18, 2023 | 57.83 | 59.14 | 57.53 | 58.42 | 3,777,688 | +1.16(+2.03%) |
Apr 17, 2023 | 57.40 | 58.37 | 57.17 | 57.26 | 3,974,016 | -0.08(-0.14%) |
Apr 14, 2023 | 56.31 | 57.42 | 56.24 | 57.34 | 3,380,685 | +0.71(+1.25%) |
Apr 13, 2023 | 55.81 | 56.77 | 55.46 | 56.63 | 5,282,576 | +1.62(+2.95%) |
Apr 12, 2023 | 55.65 | 56.04 | 54.74 | 55.00 | 3,499,048 | -0.05(-0.09%) |
Apr 11, 2023 | 56.39 | 56.49 | 54.97 | 55.05 | 2,942,367 | -1.07(-1.91%) |
Apr 10, 2023 | 55.86 | 56.58 | 55.76 | 56.13 | 2,515,904 | +0.01(+0.02%) |
Apr 06, 2023 | 55.79 | 56.13 | 54.59 | 56.12 | 2,863,813 | +0.45(+0.81%) |
Apr 05, 2023 | 56.82 | 56.82 | 55.14 | 55.66 | 2,475,271 | -1.09(-1.93%) |
Apr 04, 2023 | 57.21 | 57.32 | 56.12 | 56.76 | 3,416,755 | -1.04(-1.81%) |
Apr 03, 2023 | 58.68 | 59.35 | 57.42 | 57.80 | 5,822,703 | +1.25(+2.21%) |
Mar 31, 2023 | 55.12 | 56.61 | 54.99 | 56.55 | 4,340,974 | +1.88(+3.44%) |
Mar 30, 2023 | 54.55 | 54.68 | 53.75 | 54.67 | 3,530,260 | +0.63(+1.17%) |
Mar 29, 2023 | 53.83 | 54.59 | 53.61 | 54.04 | 2,720,912 | +0.32(+0.59%) |
Mar 28, 2023 | 53.83 | 54.29 | 53.12 | 53.72 | 2,446,492 | +0.31(+0.59%) |
Mar 27, 2023 | 53.56 | 53.87 | 52.92 | 53.41 | 2,482,108 | -0.09(-0.17%) |
Mar 24, 2023 | 53.26 | 53.61 | 52.58 | 53.50 | 3,343,994 | -0.37(-0.69%) |
Mar 23, 2023 | 54.08 | 55.02 | 53.20 | 53.87 | 4,010,874 | +0.29(+0.53%) |
Mar 22, 2023 | 54.62 | 54.87 | 53.57 | 53.59 | 3,481,774 | -0.71(-1.31%) |
Mar 21, 2023 | 55.12 | 55.44 | 54.26 | 54.29 | 4,262,205 | +0.20(+0.36%) |
Mar 20, 2023 | 53.71 | 55.09 | 53.67 | 54.10 | 3,777,070 | +0.27(+0.49%) |
Mar 17, 2023 | 53.37 | 54.22 | 52.79 | 53.83 | 5,431,393 | +0.22(+0.40%) |
Mar 16, 2023 | 52.11 | 53.81 | 51.50 | 53.62 | 4,192,647 | +1.34(+2.56%) |
Mar 15, 2023 | 53.67 | 53.80 | 51.01 | 52.28 | 7,169,217 | -2.73(-4.96%) |
Mar 14, 2023 | 55.57 | 55.90 | 54.67 | 55.00 | 5,291,193 | -0.06(-0.11%) |
Mar 13, 2023 | 54.33 | 55.49 | 54.21 | 55.06 | 5,257,146 | -0.27(-0.48%) |
Mar 10, 2023 | 55.15 | 56.29 | 53.90 | 55.33 | 6,194,145 | -0.31(-0.55%) |
Mar 09, 2023 | 57.93 | 57.94 | 55.39 | 55.63 | 6,723,517 | -2.49(-4.28%) |
Mar 08, 2023 | 58.07 | 58.42 | 57.64 | 58.12 | 2,335,989 | +0.05(+0.08%) |
Mar 07, 2023 | 58.75 | 58.97 | 57.58 | 58.07 | 10,838,505 | -0.93(-1.57%) |
Mar 06, 2023 | 59.60 | 59.71 | 58.64 | 59.00 | 5,359,264 | -0.85(-1.41%) |
Mar 03, 2023 | 59.07 | 60.03 | 58.69 | 59.85 | 4,392,391 | +0.62(+1.05%) |
Mar 02, 2023 | 57.36 | 59.38 | 57.36 | 59.23 | 5,971,983 | +1.57(+2.73%) |
Mar 01, 2023 | 57.49 | 58.35 | 57.23 | 57.65 | 7,203,970 | +1.08(+1.91%) |
Feb 28, 2023 | 55.18 | 56.65 | 55.18 | 56.57 | 5,007,475 | +1.43(+2.59%) |
Feb 27, 2023 | 55.65 | 55.84 | 54.83 | 55.14 | 2,888,813 | -0.13(-0.23%) |
Feb 24, 2023 | 54.72 | 55.47 | 54.41 | 55.27 | 2,535,548 | -0.31(-0.55%) |
Feb 23, 2023 | 57.03 | 57.71 | 55.50 | 55.57 | 3,789,523 | -0.88(-1.55%) |
Feb 22, 2023 | 55.31 | 56.71 | 55.16 | 56.45 | 3,324,715 | +0.98(+1.77%) |
Feb 21, 2023 | 54.54 | 55.97 | 54.53 | 55.47 | 3,458,808 | +0.32(+0.59%) |
Feb 17, 2023 | 55.37 | 55.65 | 54.88 | 55.14 | 4,312,360 | -0.79(-1.41%) |
Feb 16, 2023 | 55.40 | 56.56 | 55.05 | 55.93 | 3,527,480 | +0.27(+0.48%) |
Feb 15, 2023 | 56.01 | 56.27 | 55.47 | 55.66 | 3,182,403 | -0.99(-1.75%) |
Feb 14, 2023 | 56.24 | 57.14 | 56.03 | 56.66 | 2,930,392 | +0.04(+0.07%) |
Feb 13, 2023 | 56.29 | 57.27 | 56.13 | 56.62 | 3,680,067 | +0.70(+1.25%) |
Feb 10, 2023 | 56.03 | 57.00 | 55.82 | 55.92 | 3,724,119 | -0.70(-1.23%) |
Feb 09, 2023 | 58.18 | 59.35 | 56.52 | 56.62 | 4,783,401 | -0.01(-0.02%) |
Feb 08, 2023 | 56.80 | 57.15 | 56.32 | 56.63 | 2,737,749 | -0.50(-0.88%) |
Feb 07, 2023 | 56.96 | 57.45 | 55.94 | 57.13 | 4,021,626 | +0.19(+0.33%) |
Feb 06, 2023 | 56.34 | 57.14 | 55.80 | 56.94 | 3,709,553 | -0.23(-0.40%) |
Feb 03, 2023 | 56.35 | 57.55 | 56.02 | 57.17 | 4,016,862 | +0.67(+1.18%) |
Feb 02, 2023 | 58.07 | 58.29 | 56.13 | 56.50 | 6,976,227 | -1.50(-2.58%) |