Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.35 | 59.81 | 59.24 | 59.74 | 3,185,931 | +0.27(+0.46%) |
Apr 27, 2023 | 59.02 | 59.48 | 58.68 | 59.47 | 3,714,532 | +0.71(+1.21%) |
Apr 26, 2023 | 59.79 | 59.79 | 58.57 | 58.76 | 4,470,740 | +0.75(+1.29%) |
Apr 25, 2023 | 58.71 | 58.73 | 57.83 | 58.01 | 4,276,220 | -2.17(-3.60%) |
Apr 24, 2023 | 59.98 | 60.51 | 59.84 | 60.18 | 3,564,676 | -0.11(-0.19%) |
Apr 21, 2023 | 60.51 | 60.57 | 59.51 | 60.29 | 7,179,997 | -2.54(-4.04%) |
Apr 20, 2023 | 63.90 | 64.19 | 62.46 | 62.83 | 4,626,545 | -1.78(-2.76%) |
Apr 19, 2023 | 64.98 | 65.04 | 64.26 | 64.61 | 3,175,026 | -1.12(-1.70%) |
Apr 18, 2023 | 65.04 | 65.86 | 64.96 | 65.73 | 2,416,098 | +1.12(+1.73%) |
Apr 17, 2023 | 64.90 | 65.18 | 64.42 | 64.61 | 2,525,784 | +0.59(+0.92%) |
Apr 14, 2023 | 64.72 | 64.93 | 63.58 | 64.02 | 2,804,027 | -1.23(-1.89%) |
Apr 13, 2023 | 65.50 | 65.68 | 64.81 | 65.25 | 4,447,973 | +0.44(+0.68%) |
Apr 12, 2023 | 65.27 | 65.41 | 64.57 | 64.82 | 2,654,890 | -0.17(-0.26%) |
Apr 11, 2023 | 64.48 | 65.44 | 64.42 | 64.98 | 3,247,135 | +2.26(+3.60%) |
Apr 10, 2023 | 62.48 | 62.89 | 62.17 | 62.72 | 1,416,248 | +0.41(+0.66%) |
Apr 06, 2023 | 62.53 | 62.58 | 61.85 | 62.31 | 1,934,435 | -0.09(-0.15%) |
Apr 05, 2023 | 62.12 | 62.76 | 61.93 | 62.41 | 3,025,451 | -0.07(-0.12%) |
Apr 04, 2023 | 63.26 | 63.27 | 62.23 | 62.48 | 3,088,422 | -1.08(-1.70%) |
Apr 03, 2023 | 63.59 | 64.03 | 62.99 | 63.56 | 3,670,549 | -0.48(-0.74%) |
Mar 31, 2023 | 63.56 | 64.16 | 63.51 | 64.04 | 4,522,503 | +0.46(+0.72%) |
Mar 30, 2023 | 63.55 | 63.68 | 63.16 | 63.58 | 2,976,301 | +1.20(+1.92%) |
Mar 29, 2023 | 62.36 | 62.65 | 62.11 | 62.39 | 2,916,466 | +0.72(+1.17%) |
Mar 28, 2023 | 61.34 | 62.03 | 61.23 | 61.67 | 2,411,756 | +0.91(+1.49%) |
Mar 27, 2023 | 60.71 | 61.03 | 60.28 | 60.76 | 2,308,301 | +0.39(+0.65%) |
Mar 24, 2023 | 60.43 | 60.73 | 59.97 | 60.37 | 3,443,317 | +0.07(+0.11%) |
Mar 23, 2023 | 60.94 | 61.46 | 59.92 | 60.31 | 3,619,421 | -0.42(-0.69%) |
Mar 22, 2023 | 61.13 | 62.01 | 60.68 | 60.73 | 3,034,948 | -0.87(-1.41%) |
Mar 21, 2023 | 62.51 | 62.64 | 61.11 | 61.59 | 4,081,518 | -0.45(-0.72%) |
Mar 20, 2023 | 61.50 | 62.26 | 61.38 | 62.04 | 4,605,920 | +1.67(+2.77%) |
Mar 17, 2023 | 60.70 | 60.73 | 59.77 | 60.37 | 10,408,540 | -0.06(-0.09%) |
Mar 16, 2023 | 59.92 | 60.96 | 59.85 | 60.43 | 10,694,382 | -1.06(-1.73%) |
Mar 15, 2023 | 62.19 | 62.69 | 60.32 | 61.49 | 6,934,733 | -3.29(-5.07%) |
Mar 14, 2023 | 64.13 | 64.95 | 63.91 | 64.78 | 3,735,955 | +0.91(+1.43%) |
Mar 13, 2023 | 62.18 | 64.31 | 62.15 | 63.86 | 4,383,214 | +0.81(+1.29%) |
Mar 10, 2023 | 64.02 | 64.82 | 62.98 | 63.05 | 3,571,069 | -0.63(-1.00%) |
Mar 09, 2023 | 64.87 | 65.07 | 63.48 | 63.69 | 3,823,173 | -1.04(-1.60%) |
Mar 08, 2023 | 64.42 | 64.98 | 64.35 | 64.72 | 4,088,785 | +0.87(+1.36%) |
Mar 07, 2023 | 65.31 | 65.39 | 63.66 | 63.85 | 4,184,785 | -1.89(-2.87%) |
Mar 06, 2023 | 66.02 | 66.08 | 65.43 | 65.74 | 3,924,236 | -2.23(-3.29%) |
Mar 03, 2023 | 67.92 | 68.09 | 67.41 | 67.98 | 3,269,709 | +1.30(+1.95%) |
Mar 02, 2023 | 65.41 | 66.83 | 65.35 | 66.67 | 3,123,580 | +0.93(+1.42%) |
Mar 01, 2023 | 65.33 | 66.11 | 65.12 | 65.74 | 5,085,371 | +2.69(+4.27%) |
Feb 28, 2023 | 62.89 | 63.75 | 62.44 | 63.05 | 3,627,693 | +0.52(+0.82%) |
Feb 27, 2023 | 62.15 | 62.83 | 61.76 | 62.53 | 3,820,508 | +0.24(+0.38%) |
Feb 24, 2023 | 62.63 | 62.75 | 61.85 | 62.30 | 4,409,944 | -2.34(-3.62%) |
Feb 23, 2023 | 65.38 | 65.47 | 63.70 | 64.64 | 4,311,619 | -1.23(-1.87%) |
Feb 22, 2023 | 66.32 | 66.58 | 65.14 | 65.87 | 4,290,964 | -2.29(-3.36%) |
Feb 21, 2023 | 68.84 | 69.21 | 67.93 | 68.16 | 3,060,901 | +0.85(+1.26%) |
Feb 17, 2023 | 67.05 | 67.39 | 66.77 | 67.31 | 2,431,722 | -0.42(-0.63%) |
Feb 16, 2023 | 66.97 | 68.21 | 66.82 | 67.73 | 2,311,259 | +0.43(+0.64%) |
Feb 15, 2023 | 65.29 | 67.32 | 65.10 | 67.30 | 2,685,589 | -0.24(-0.36%) |
Feb 14, 2023 | 66.95 | 67.83 | 66.71 | 67.54 | 2,397,710 | +0.63(+0.95%) |
Feb 13, 2023 | 66.06 | 66.94 | 65.90 | 66.91 | 2,107,133 | +0.61(+0.93%) |
Feb 10, 2023 | 66.19 | 66.31 | 65.51 | 66.30 | 3,374,345 | -0.95(-1.41%) |
Feb 09, 2023 | 68.51 | 68.52 | 67.05 | 67.24 | 2,143,480 | +0.02(+0.03%) |
Feb 08, 2023 | 67.39 | 67.68 | 66.92 | 67.23 | 2,462,094 | -0.26(-0.39%) |
Feb 07, 2023 | 66.99 | 67.91 | 66.41 | 67.49 | 2,908,160 | +0.69(+1.03%) |
Feb 06, 2023 | 66.75 | 66.91 | 66.07 | 66.80 | 2,666,728 | -0.75(-1.11%) |
Feb 03, 2023 | 68.12 | 68.80 | 67.45 | 67.55 | 3,320,070 | -0.40(-0.59%) |
Feb 02, 2023 | 69.68 | 69.72 | 67.55 | 67.95 | 6,205,081 | -3.56(-4.98%) |