Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.55 | 61.42 | 59.44 | 60.77 | 301,981 | +0.89(+1.49%) |
Apr 27, 2023 | 59.30 | 59.91 | 56.74 | 59.88 | 280,697 | +0.76(+1.29%) |
Apr 26, 2023 | 60.70 | 60.76 | 59.07 | 59.12 | 243,617 | -1.51(-2.49%) |
Apr 25, 2023 | 61.54 | 61.93 | 60.43 | 60.63 | 467,568 | -1.75(-2.81%) |
Apr 24, 2023 | 62.25 | 62.78 | 61.39 | 62.38 | 303,521 | +0.13(+0.21%) |
Apr 21, 2023 | 59.48 | 62.66 | 58.81 | 62.25 | 482,965 | +3.20(+5.42%) |
Apr 20, 2023 | 58.75 | 59.61 | 58.32 | 59.05 | 362,138 | -0.30(-0.51%) |
Apr 19, 2023 | 57.39 | 59.75 | 57.19 | 59.35 | 298,513 | +1.47(+2.54%) |
Apr 18, 2023 | 59.54 | 59.65 | 57.33 | 57.88 | 291,409 | -1.00(-1.70%) |
Apr 17, 2023 | 59.83 | 59.83 | 58.83 | 58.88 | 320,186 | -0.82(-1.37%) |
Apr 14, 2023 | 61.35 | 61.50 | 59.19 | 59.70 | 322,226 | -1.77(-2.88%) |
Apr 13, 2023 | 60.84 | 61.75 | 60.58 | 61.47 | 280,506 | +1.07(+1.77%) |
Apr 12, 2023 | 61.35 | 62.00 | 60.21 | 60.40 | 499,230 | -0.01(-0.02%) |
Apr 11, 2023 | 59.72 | 60.65 | 59.51 | 60.41 | 403,303 | +1.06(+1.79%) |
Apr 10, 2023 | 58.07 | 59.39 | 57.63 | 59.35 | 193,455 | +0.64(+1.09%) |
Apr 06, 2023 | 58.08 | 59.12 | 57.09 | 58.71 | 388,139 | +0.75(+1.29%) |
Apr 05, 2023 | 58.14 | 58.54 | 57.29 | 57.96 | 260,313 | -0.50(-0.86%) |
Apr 04, 2023 | 58.34 | 58.71 | 57.49 | 58.46 | 340,320 | +0.47(+0.81%) |
Apr 03, 2023 | 58.53 | 58.69 | 57.09 | 57.99 | 312,344 | -0.68(-1.16%) |
Mar 31, 2023 | 56.90 | 58.75 | 56.22 | 58.67 | 365,140 | +2.31(+4.10%) |
Mar 30, 2023 | 56.12 | 56.39 | 55.11 | 56.36 | 315,656 | +0.84(+1.51%) |
Mar 29, 2023 | 55.18 | 55.56 | 54.59 | 55.52 | 410,708 | +1.24(+2.28%) |
Mar 28, 2023 | 55.80 | 56.06 | 53.91 | 54.28 | 382,850 | -1.91(-3.40%) |
Mar 27, 2023 | 55.49 | 56.67 | 55.04 | 56.19 | 512,528 | +1.27(+2.31%) |
Mar 24, 2023 | 55.50 | 55.54 | 54.52 | 54.92 | 366,011 | -1.10(-1.96%) |
Mar 23, 2023 | 56.29 | 57.65 | 55.34 | 56.02 | 305,400 | +0.25(+0.45%) |
Mar 22, 2023 | 58.70 | 58.95 | 55.73 | 55.77 | 670,294 | -3.02(-5.14%) |
Mar 21, 2023 | 57.05 | 59.49 | 56.65 | 58.79 | 736,714 | +2.26(+4.00%) |
Mar 20, 2023 | 55.87 | 57.04 | 55.02 | 56.53 | 362,023 | +0.93(+1.67%) |
Mar 17, 2023 | 57.15 | 57.39 | 55.45 | 55.60 | 811,798 | -1.37(-2.40%) |
Mar 16, 2023 | 54.68 | 57.13 | 54.27 | 56.97 | 478,316 | +1.71(+3.09%) |
Mar 15, 2023 | 53.13 | 55.41 | 51.77 | 55.26 | 496,074 | +1.22(+2.26%) |
Mar 14, 2023 | 53.06 | 54.56 | 52.45 | 54.04 | 661,439 | +1.88(+3.60%) |
Mar 13, 2023 | 50.72 | 52.48 | 50.00 | 52.16 | 400,168 | +0.65(+1.26%) |
Mar 10, 2023 | 52.61 | 52.84 | 50.62 | 51.51 | 580,579 | -1.42(-2.68%) |
Mar 09, 2023 | 55.79 | 56.36 | 52.68 | 52.93 | 433,452 | -2.90(-5.19%) |
Mar 08, 2023 | 53.77 | 56.08 | 53.77 | 55.83 | 462,872 | +2.13(+3.97%) |
Mar 07, 2023 | 54.76 | 55.62 | 53.60 | 53.70 | 304,477 | -1.02(-1.86%) |
Mar 06, 2023 | 56.61 | 57.24 | 54.62 | 54.72 | 370,008 | -1.74(-3.08%) |
Mar 03, 2023 | 57.27 | 57.86 | 56.13 | 56.46 | 504,835 | -0.98(-1.71%) |
Mar 02, 2023 | 56.16 | 58.25 | 54.55 | 57.44 | 727,260 | +0.30(+0.53%) |
Mar 01, 2023 | 55.55 | 59.19 | 55.55 | 57.14 | 1,250,584 | +2.70(+4.96%) |
Feb 28, 2023 | 52.67 | 55.11 | 52.37 | 54.44 | 858,496 | +1.48(+2.79%) |
Feb 27, 2023 | 55.09 | 55.09 | 52.16 | 52.96 | 429,797 | -0.02(-0.04%) |
Feb 24, 2023 | 51.92 | 53.19 | 51.64 | 52.98 | 390,756 | -0.33(-0.62%) |
Feb 23, 2023 | 53.86 | 53.99 | 52.54 | 53.31 | 356,474 | +0.16(+0.30%) |
Feb 22, 2023 | 52.18 | 53.60 | 51.59 | 53.15 | 449,148 | +1.52(+2.94%) |
Feb 21, 2023 | 53.00 | 53.37 | 51.51 | 51.63 | 450,259 | -2.38(-4.41%) |
Feb 17, 2023 | 54.53 | 54.53 | 52.98 | 54.01 | 303,769 | -0.42(-0.77%) |
Feb 16, 2023 | 53.96 | 56.02 | 53.29 | 54.43 | 381,973 | -0.82(-1.48%) |
Feb 15, 2023 | 52.26 | 55.31 | 52.05 | 55.25 | 551,096 | +2.82(+5.38%) |
Feb 14, 2023 | 53.39 | 54.46 | 52.20 | 52.43 | 472,844 | -1.76(-3.25%) |
Feb 13, 2023 | 54.93 | 55.52 | 53.98 | 54.19 | 360,699 | -0.91(-1.65%) |
Feb 10, 2023 | 53.73 | 55.40 | 53.20 | 55.10 | 407,033 | +0.88(+1.62%) |
Feb 09, 2023 | 58.13 | 58.37 | 54.12 | 54.22 | 457,389 | -3.24(-5.64%) |
Feb 08, 2023 | 57.55 | 58.06 | 56.80 | 57.46 | 299,617 | -0.80(-1.37%) |
Feb 07, 2023 | 55.36 | 58.47 | 54.52 | 58.26 | 451,641 | +2.88(+5.20%) |
Feb 06, 2023 | 56.75 | 56.92 | 55.25 | 55.38 | 265,207 | -1.95(-3.40%) |
Feb 03, 2023 | 59.03 | 59.96 | 56.90 | 57.33 | 437,545 | -3.10(-5.13%) |
Feb 02, 2023 | 57.61 | 60.45 | 57.04 | 60.43 | 842,808 | +3.38(+5.92%) |