Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.54 | 55.65 | 54.47 | 55.32 | 87,024 | +0.56(+1.03%) |
Apr 27, 2023 | 55.34 | 55.70 | 54.76 | 54.76 | 110,612 | -0.31(-0.55%) |
Apr 26, 2023 | 55.10 | 55.59 | 54.05 | 55.06 | 157,154 | +0.16(+0.30%) |
Apr 25, 2023 | 55.36 | 55.56 | 54.65 | 54.90 | 145,136 | -1.03(-1.84%) |
Apr 24, 2023 | 54.68 | 56.17 | 54.62 | 55.93 | 164,853 | +1.44(+2.65%) |
Apr 21, 2023 | 56.07 | 56.12 | 54.42 | 54.49 | 115,404 | -1.68(-2.99%) |
Apr 20, 2023 | 57.34 | 57.66 | 55.85 | 56.17 | 89,638 | -1.45(-2.52%) |
Apr 19, 2023 | 57.41 | 57.81 | 56.75 | 57.62 | 181,364 | -0.24(-0.41%) |
Apr 18, 2023 | 57.54 | 57.91 | 56.15 | 57.86 | 145,053 | +0.15(+0.26%) |
Apr 17, 2023 | 57.14 | 57.73 | 56.49 | 57.71 | 172,658 | +1.10(+1.94%) |
Apr 14, 2023 | 56.63 | 56.82 | 56.05 | 56.61 | 94,665 | +0.33(+0.59%) |
Apr 13, 2023 | 55.25 | 56.63 | 55.13 | 56.28 | 181,420 | +1.63(+2.99%) |
Apr 12, 2023 | 54.77 | 55.03 | 54.45 | 54.64 | 94,296 | +0.38(+0.70%) |
Apr 11, 2023 | 53.14 | 54.65 | 53.14 | 54.26 | 126,990 | +1.18(+2.23%) |
Apr 10, 2023 | 51.97 | 53.56 | 51.97 | 53.08 | 126,337 | +1.20(+2.32%) |
Apr 06, 2023 | 52.63 | 52.88 | 51.52 | 51.87 | 154,397 | -0.65(-1.24%) |
Apr 05, 2023 | 51.57 | 52.59 | 50.48 | 52.52 | 175,439 | +0.63(+1.21%) |
Apr 04, 2023 | 52.99 | 53.59 | 51.72 | 51.89 | 120,017 | -0.73(-1.38%) |
Apr 03, 2023 | 52.71 | 52.75 | 51.52 | 52.62 | 288,760 | +0.46(+0.88%) |
Mar 31, 2023 | 51.42 | 52.84 | 51.06 | 52.16 | 204,703 | +0.93(+1.81%) |
Mar 30, 2023 | 52.06 | 52.23 | 50.88 | 51.23 | 89,402 | -0.24(-0.46%) |
Mar 29, 2023 | 51.11 | 51.62 | 50.72 | 51.47 | 92,453 | +0.81(+1.60%) |
Mar 28, 2023 | 51.30 | 51.30 | 50.10 | 50.66 | 95,405 | -0.45(-0.88%) |
Mar 27, 2023 | 50.39 | 51.36 | 49.72 | 51.11 | 129,536 | +0.97(+1.94%) |
Mar 24, 2023 | 50.23 | 50.52 | 49.23 | 50.14 | 63,591 | -0.48(-0.94%) |
Mar 23, 2023 | 51.41 | 51.71 | 50.25 | 50.61 | 71,389 | -0.03(-0.06%) |
Mar 22, 2023 | 50.45 | 51.48 | 50.22 | 50.64 | 92,250 | +0.21(+0.42%) |
Mar 21, 2023 | 50.14 | 51.03 | 50.03 | 50.43 | 116,778 | +0.89(+1.79%) |
Mar 20, 2023 | 49.74 | 50.81 | 49.33 | 49.54 | 169,508 | -0.02(-0.04%) |
Mar 17, 2023 | 50.78 | 50.98 | 48.88 | 49.56 | 173,343 | -1.72(-3.35%) |
Mar 16, 2023 | 51.42 | 51.79 | 49.88 | 51.28 | 182,609 | -0.70(-1.34%) |
Mar 15, 2023 | 51.75 | 52.35 | 50.30 | 51.98 | 172,513 | -0.99(-1.87%) |
Mar 14, 2023 | 53.10 | 53.66 | 52.38 | 52.97 | 166,847 | +1.11(+2.14%) |
Mar 13, 2023 | 52.11 | 53.22 | 51.30 | 51.86 | 195,293 | -1.14(-2.14%) |
Mar 10, 2023 | 52.94 | 53.77 | 52.20 | 53.00 | 181,120 | +0.04(+0.07%) |
Mar 09, 2023 | 54.52 | 54.85 | 52.86 | 52.96 | 160,600 | -1.60(-2.94%) |
Mar 08, 2023 | 55.10 | 55.39 | 54.05 | 54.57 | 76,595 | -0.35(-0.64%) |
Mar 07, 2023 | 55.21 | 55.25 | 54.56 | 54.92 | 84,041 | -0.38(-0.69%) |
Mar 06, 2023 | 56.34 | 56.34 | 55.12 | 55.30 | 123,240 | -1.02(-1.81%) |
Mar 03, 2023 | 57.11 | 57.27 | 56.25 | 56.32 | 104,919 | -0.54(-0.96%) |
Mar 02, 2023 | 56.08 | 56.87 | 55.46 | 56.87 | 150,479 | +0.58(+1.03%) |
Mar 01, 2023 | 55.90 | 57.67 | 55.83 | 56.29 | 166,495 | +0.74(+1.32%) |
Feb 28, 2023 | 57.52 | 57.79 | 55.07 | 55.55 | 148,144 | -1.82(-3.18%) |
Feb 27, 2023 | 56.58 | 58.22 | 56.41 | 57.37 | 166,233 | +1.26(+2.25%) |
Feb 24, 2023 | 55.35 | 56.34 | 55.07 | 56.11 | 131,514 | +0.35(+0.63%) |
Feb 23, 2023 | 53.66 | 55.96 | 53.46 | 55.76 | 170,625 | +2.69(+5.06%) |
Feb 22, 2023 | 54.63 | 54.63 | 52.84 | 53.08 | 199,188 | -1.64(-3.00%) |
Feb 21, 2023 | 56.23 | 56.31 | 54.67 | 54.72 | 128,369 | -1.53(-2.72%) |
Feb 17, 2023 | 55.63 | 56.69 | 54.89 | 56.25 | 207,166 | +0.79(+1.43%) |
Feb 16, 2023 | 54.12 | 55.67 | 53.72 | 55.45 | 235,456 | +1.35(+2.49%) |
Feb 15, 2023 | 54.45 | 55.16 | 52.01 | 54.10 | 493,286 | -1.77(-3.17%) |
Feb 14, 2023 | 56.10 | 56.35 | 54.98 | 55.88 | 269,632 | -0.37(-0.65%) |
Feb 13, 2023 | 57.20 | 57.27 | 56.19 | 56.25 | 178,486 | -1.12(-1.96%) |
Feb 10, 2023 | 57.26 | 57.76 | 56.34 | 57.37 | 129,082 | +0.10(+0.18%) |
Feb 09, 2023 | 57.90 | 58.40 | 57.06 | 57.26 | 201,271 | -0.13(-0.23%) |
Feb 08, 2023 | 58.56 | 58.82 | 57.39 | 57.40 | 183,445 | -0.70(-1.20%) |
Feb 07, 2023 | 57.31 | 58.38 | 56.34 | 58.09 | 193,463 | +1.04(+1.82%) |
Feb 06, 2023 | 56.41 | 57.77 | 56.10 | 57.06 | 145,762 | +0.48(+0.85%) |
Feb 03, 2023 | 57.05 | 57.77 | 56.53 | 56.58 | 144,329 | -0.78(-1.36%) |
Feb 02, 2023 | 58.19 | 59.38 | 57.08 | 57.36 | 208,012 | -0.43(-0.75%) |