Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.49 | 63.42 | 62.41 | 63.18 | 925,447 | +0.86(+1.38%) |
Apr 27, 2023 | 61.24 | 62.34 | 61.06 | 62.32 | 1,096,175 | +1.66(+2.74%) |
Apr 26, 2023 | 61.36 | 61.54 | 60.47 | 60.65 | 1,285,878 | -0.78(-1.27%) |
Apr 25, 2023 | 61.51 | 62.15 | 61.34 | 61.44 | 1,916,031 | -0.05(-0.08%) |
Apr 24, 2023 | 60.94 | 61.59 | 60.84 | 61.49 | 1,063,126 | +0.37(+0.60%) |
Apr 21, 2023 | 61.62 | 61.77 | 60.84 | 61.12 | 1,130,490 | -0.65(-1.06%) |
Apr 20, 2023 | 62.54 | 63.54 | 61.51 | 61.77 | 2,034,349 | +0.61(+1.00%) |
Apr 19, 2023 | 61.15 | 61.47 | 60.68 | 61.16 | 1,069,814 | -0.24(-0.39%) |
Apr 18, 2023 | 60.22 | 61.55 | 60.14 | 61.40 | 1,449,123 | +1.61(+2.69%) |
Apr 17, 2023 | 59.03 | 59.79 | 58.78 | 59.78 | 1,282,271 | +0.46(+0.78%) |
Apr 14, 2023 | 58.97 | 59.35 | 58.59 | 59.32 | 1,180,862 | +0.24(+0.40%) |
Apr 13, 2023 | 58.74 | 59.58 | 58.31 | 59.08 | 1,045,381 | +0.30(+0.50%) |
Apr 12, 2023 | 59.44 | 59.61 | 58.54 | 58.79 | 729,215 | -0.03(-0.05%) |
Apr 11, 2023 | 57.78 | 59.18 | 57.76 | 58.82 | 1,313,131 | +1.47(+2.57%) |
Apr 10, 2023 | 56.89 | 57.86 | 56.61 | 57.34 | 1,232,745 | +0.21(+0.36%) |
Apr 06, 2023 | 57.77 | 57.77 | 56.43 | 57.14 | 1,419,124 | -0.74(-1.28%) |
Apr 05, 2023 | 58.03 | 58.37 | 57.41 | 57.88 | 875,379 | -0.34(-0.58%) |
Apr 04, 2023 | 59.34 | 59.41 | 57.79 | 58.21 | 877,706 | -1.20(-2.02%) |
Apr 03, 2023 | 58.87 | 59.79 | 58.87 | 59.41 | 970,168 | +0.29(+0.48%) |
Mar 31, 2023 | 57.95 | 59.24 | 57.95 | 59.13 | 1,048,296 | +1.27(+2.20%) |
Mar 30, 2023 | 58.69 | 58.74 | 57.68 | 57.86 | 1,108,567 | -0.67(-1.14%) |
Mar 29, 2023 | 58.54 | 58.76 | 58.01 | 58.53 | 1,113,746 | +0.51(+0.88%) |
Mar 28, 2023 | 57.71 | 58.38 | 57.61 | 58.02 | 845,977 | +0.40(+0.70%) |
Mar 27, 2023 | 57.92 | 58.26 | 57.35 | 57.61 | 1,418,669 | +0.07(+0.12%) |
Mar 24, 2023 | 57.31 | 57.89 | 56.46 | 57.54 | 1,397,473 | +0.11(+0.19%) |
Mar 23, 2023 | 58.11 | 58.83 | 56.99 | 57.44 | 1,503,245 | +0.50(+0.88%) |
Mar 22, 2023 | 57.24 | 58.19 | 56.91 | 56.93 | 1,360,490 | -0.45(-0.79%) |
Mar 21, 2023 | 57.29 | 57.82 | 57.10 | 57.39 | 1,028,165 | +0.69(+1.22%) |
Mar 20, 2023 | 57.07 | 57.57 | 56.47 | 56.70 | 1,134,666 | -0.11(-0.19%) |
Mar 17, 2023 | 58.12 | 58.12 | 56.66 | 56.80 | 3,638,550 | -1.09(-1.89%) |
Mar 16, 2023 | 56.35 | 58.22 | 55.99 | 57.90 | 1,486,915 | +1.34(+2.37%) |
Mar 15, 2023 | 57.14 | 58.09 | 55.91 | 56.56 | 2,027,544 | -1.04(-1.81%) |
Mar 14, 2023 | 57.22 | 58.03 | 56.91 | 57.60 | 1,359,716 | +1.06(+1.88%) |
Mar 13, 2023 | 55.64 | 57.46 | 55.51 | 56.54 | 1,504,334 | +0.03(+0.05%) |
Mar 10, 2023 | 57.82 | 58.13 | 55.69 | 56.51 | 2,118,635 | -0.91(-1.58%) |
Mar 09, 2023 | 58.61 | 59.20 | 57.34 | 57.42 | 3,699,475 | -1.22(-2.08%) |
Mar 08, 2023 | 58.35 | 58.70 | 57.95 | 58.64 | 1,052,261 | +0.52(+0.90%) |
Mar 07, 2023 | 58.53 | 59.09 | 58.06 | 58.11 | 1,271,156 | -0.08(-0.14%) |
Mar 06, 2023 | 59.04 | 59.33 | 58.01 | 58.19 | 1,351,138 | -1.02(-1.73%) |
Mar 03, 2023 | 58.89 | 59.81 | 58.55 | 59.22 | 1,504,906 | +0.93(+1.59%) |
Mar 02, 2023 | 57.47 | 58.40 | 57.11 | 58.29 | 1,714,654 | +0.21(+0.36%) |
Mar 01, 2023 | 58.78 | 59.75 | 58.07 | 58.09 | 1,771,233 | -0.96(-1.62%) |
Feb 28, 2023 | 58.16 | 59.23 | 58.16 | 59.04 | 1,608,087 | +0.75(+1.28%) |
Feb 27, 2023 | 58.21 | 58.82 | 57.78 | 58.29 | 1,500,396 | +0.84(+1.46%) |
Feb 24, 2023 | 57.18 | 57.93 | 56.79 | 57.45 | 1,276,710 | -0.54(-0.93%) |
Feb 23, 2023 | 57.46 | 58.17 | 57.00 | 58.00 | 1,524,046 | +1.40(+2.47%) |
Feb 22, 2023 | 56.32 | 57.60 | 56.00 | 56.60 | 3,556,079 | +1.66(+3.03%) |
Feb 21, 2023 | 55.07 | 56.14 | 54.61 | 54.93 | 2,471,219 | -1.41(-2.50%) |
Feb 17, 2023 | 57.74 | 57.74 | 56.07 | 56.34 | 2,015,373 | -1.67(-2.89%) |
Feb 16, 2023 | 57.47 | 58.57 | 57.10 | 58.02 | 1,446,470 | -0.61(-1.04%) |
Feb 15, 2023 | 58.09 | 58.91 | 57.69 | 58.63 | 1,102,441 | +0.03(+0.05%) |
Feb 14, 2023 | 58.18 | 59.18 | 57.72 | 58.60 | 1,040,840 | -0.29(-0.49%) |
Feb 13, 2023 | 57.76 | 58.89 | 57.60 | 58.88 | 1,073,104 | +1.00(+1.74%) |
Feb 10, 2023 | 57.13 | 57.99 | 57.09 | 57.88 | 1,031,243 | +0.44(+0.77%) |
Feb 09, 2023 | 58.38 | 58.54 | 57.24 | 57.44 | 1,716,045 | -0.18(-0.31%) |
Feb 08, 2023 | 58.85 | 59.05 | 57.26 | 57.61 | 1,625,033 | -1.56(-2.63%) |
Feb 07, 2023 | 58.32 | 59.49 | 57.85 | 59.17 | 1,314,839 | +0.53(+0.91%) |
Feb 06, 2023 | 59.14 | 59.57 | 58.63 | 58.64 | 1,081,142 | -1.19(-1.99%) |
Feb 03, 2023 | 60.26 | 60.76 | 59.40 | 59.83 | 1,158,023 | -0.97(-1.59%) |
Feb 02, 2023 | 60.40 | 61.67 | 60.07 | 60.79 | 1,990,799 | +1.44(+2.42%) |