Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.98 | 60.85 | 59.78 | 60.36 | 3,443,709 | +0.26(+0.43%) |
Apr 27, 2023 | 58.22 | 60.60 | 58.22 | 60.10 | 976,003 | +1.98(+3.40%) |
Apr 26, 2023 | 56.84 | 58.72 | 56.84 | 58.12 | 744,193 | +1.25(+2.20%) |
Apr 25, 2023 | 57.81 | 58.30 | 56.43 | 56.87 | 948,131 | -1.60(-2.74%) |
Apr 24, 2023 | 58.29 | 59.12 | 58.16 | 58.47 | 538,145 | +0.02(+0.03%) |
Apr 21, 2023 | 59.04 | 59.04 | 57.94 | 58.45 | 531,652 | -0.38(-0.64%) |
Apr 20, 2023 | 58.76 | 59.36 | 58.26 | 58.82 | 521,888 | -0.47(-0.80%) |
Apr 19, 2023 | 58.50 | 59.86 | 57.97 | 59.30 | 552,438 | +1.11(+1.90%) |
Apr 18, 2023 | 59.13 | 59.13 | 57.62 | 58.19 | 600,565 | -0.93(-1.57%) |
Apr 17, 2023 | 57.41 | 59.26 | 56.83 | 59.11 | 532,714 | +1.56(+2.71%) |
Apr 14, 2023 | 59.88 | 59.88 | 57.16 | 57.55 | 824,075 | -1.48(-2.51%) |
Apr 13, 2023 | 58.74 | 59.46 | 57.96 | 59.04 | 503,399 | +0.53(+0.91%) |
Apr 12, 2023 | 59.57 | 60.15 | 58.27 | 58.51 | 504,381 | -0.85(-1.43%) |
Apr 11, 2023 | 59.21 | 59.61 | 58.90 | 59.35 | 363,836 | +0.32(+0.54%) |
Apr 10, 2023 | 58.26 | 59.14 | 57.73 | 59.04 | 517,790 | +0.63(+1.07%) |
Apr 06, 2023 | 57.70 | 58.55 | 57.56 | 58.41 | 834,562 | +0.51(+0.88%) |
Apr 05, 2023 | 57.11 | 58.06 | 56.94 | 57.90 | 536,666 | -0.18(-0.32%) |
Apr 04, 2023 | 58.80 | 59.08 | 56.81 | 58.08 | 679,093 | -0.61(-1.03%) |
Apr 03, 2023 | 59.24 | 59.91 | 58.55 | 58.69 | 678,973 | -0.61(-1.02%) |
Mar 31, 2023 | 59.08 | 59.52 | 58.30 | 59.30 | 760,723 | +0.72(+1.23%) |
Mar 30, 2023 | 60.63 | 60.63 | 58.42 | 58.57 | 911,190 | -1.54(-2.57%) |
Mar 29, 2023 | 60.27 | 60.60 | 59.37 | 60.12 | 495,928 | +0.21(+0.35%) |
Mar 28, 2023 | 60.15 | 60.75 | 59.40 | 59.90 | 522,123 | -0.20(-0.34%) |
Mar 27, 2023 | 62.22 | 62.22 | 59.94 | 60.11 | 834,436 | -0.59(-0.97%) |
Mar 24, 2023 | 57.60 | 60.71 | 57.41 | 60.69 | 1,863,576 | +2.61(+4.50%) |
Mar 23, 2023 | 59.06 | 59.19 | 57.44 | 58.08 | 1,041,973 | -0.79(-1.34%) |
Mar 22, 2023 | 61.23 | 61.67 | 58.61 | 58.87 | 646,149 | -2.51(-4.08%) |
Mar 21, 2023 | 61.96 | 63.40 | 60.81 | 61.38 | 864,858 | +1.48(+2.48%) |
Mar 20, 2023 | 60.81 | 61.80 | 59.65 | 59.89 | 934,187 | +0.23(+0.39%) |
Mar 17, 2023 | 61.40 | 61.40 | 59.32 | 59.66 | 1,600,595 | -2.67(-4.28%) |
Mar 16, 2023 | 61.30 | 64.34 | 60.01 | 62.33 | 1,241,938 | +0.26(+0.42%) |
Mar 15, 2023 | 58.87 | 62.12 | 58.65 | 62.07 | 1,517,386 | +2.14(+3.57%) |
Mar 14, 2023 | 62.95 | 63.55 | 59.20 | 59.93 | 1,445,991 | +0.47(+0.79%) |
Mar 13, 2023 | 59.30 | 62.14 | 55.65 | 59.46 | 3,879,725 | -1.79(-2.92%) |
Mar 10, 2023 | 62.54 | 63.93 | 60.65 | 61.25 | 2,960,812 | -2.86(-4.46%) |
Mar 09, 2023 | 66.66 | 66.66 | 63.82 | 64.10 | 835,237 | -3.03(-4.51%) |
Mar 08, 2023 | 67.31 | 67.66 | 66.78 | 67.13 | 491,353 | -0.19(-0.28%) |
Mar 07, 2023 | 68.41 | 68.75 | 66.96 | 67.32 | 403,933 | -1.37(-1.99%) |
Mar 06, 2023 | 69.14 | 69.50 | 68.32 | 68.69 | 449,291 | -0.39(-0.57%) |
Mar 03, 2023 | 68.50 | 69.09 | 67.81 | 69.08 | 382,324 | +0.95(+1.39%) |
Mar 02, 2023 | 68.78 | 68.78 | 67.08 | 68.14 | 632,490 | -1.07(-1.55%) |
Mar 01, 2023 | 69.69 | 69.83 | 68.67 | 69.21 | 691,256 | -1.00(-1.43%) |
Feb 28, 2023 | 70.36 | 70.83 | 70.06 | 70.21 | 608,389 | +0.11(+0.15%) |
Feb 27, 2023 | 71.20 | 71.40 | 70.04 | 70.10 | 467,647 | -0.71(-1.00%) |
Feb 24, 2023 | 70.40 | 70.95 | 70.02 | 70.81 | 430,468 | +0.03(+0.04%) |
Feb 23, 2023 | 71.14 | 71.51 | 70.44 | 70.78 | 429,967 | -0.02(-0.03%) |
Feb 22, 2023 | 71.23 | 71.59 | 70.48 | 70.80 | 510,833 | -0.36(-0.51%) |
Feb 21, 2023 | 71.91 | 71.99 | 70.79 | 71.16 | 660,665 | -0.51(-0.71%) |
Feb 17, 2023 | 71.60 | 72.12 | 71.36 | 71.67 | 438,457 | +0.35(+0.50%) |
Feb 16, 2023 | 71.76 | 71.91 | 71.12 | 71.32 | 388,167 | -0.99(-1.37%) |
Feb 15, 2023 | 71.70 | 72.58 | 71.25 | 72.31 | 550,512 | +0.11(+0.16%) |
Feb 14, 2023 | 73.01 | 73.29 | 71.73 | 72.20 | 415,868 | -1.04(-1.42%) |
Feb 13, 2023 | 72.40 | 73.27 | 72.29 | 73.24 | 369,816 | +0.60(+0.83%) |
Feb 10, 2023 | 73.13 | 73.48 | 72.61 | 72.63 | 442,135 | -0.44(-0.60%) |
Feb 09, 2023 | 74.39 | 74.62 | 73.04 | 73.07 | 493,515 | -1.18(-1.60%) |
Feb 08, 2023 | 74.43 | 75.10 | 74.14 | 74.26 | 467,935 | -0.78(-1.04%) |
Feb 07, 2023 | 73.98 | 75.24 | 73.43 | 75.04 | 653,672 | +0.71(+0.95%) |
Feb 06, 2023 | 74.43 | 74.71 | 73.55 | 74.34 | 390,738 | -0.42(-0.56%) |
Feb 03, 2023 | 73.92 | 74.93 | 73.78 | 74.76 | 551,759 | +0.69(+0.93%) |
Feb 02, 2023 | 73.35 | 74.07 | 73.07 | 74.07 | 507,467 | +0.79(+1.08%) |