Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.71 | 57.52 | 56.66 | 57.32 | 312,082 | +0.54(+0.95%) |
Apr 27, 2023 | 55.83 | 56.88 | 55.40 | 56.78 | 385,058 | +1.20(+2.16%) |
Apr 26, 2023 | 56.69 | 57.48 | 55.36 | 55.57 | 391,208 | -1.49(-2.61%) |
Apr 25, 2023 | 57.65 | 57.79 | 56.57 | 57.06 | 330,944 | -1.06(-1.83%) |
Apr 24, 2023 | 58.35 | 59.05 | 57.66 | 58.13 | 234,888 | -0.12(-0.20%) |
Apr 21, 2023 | 58.58 | 58.87 | 57.61 | 58.25 | 315,271 | -0.19(-0.32%) |
Apr 20, 2023 | 58.02 | 58.94 | 57.84 | 58.43 | 293,625 | -0.30(-0.50%) |
Apr 19, 2023 | 57.84 | 58.96 | 57.52 | 58.73 | 344,607 | +0.80(+1.38%) |
Apr 18, 2023 | 57.25 | 58.01 | 56.93 | 57.93 | 301,974 | +0.56(+0.98%) |
Apr 17, 2023 | 57.92 | 58.17 | 56.53 | 57.37 | 417,579 | -0.40(-0.70%) |
Apr 14, 2023 | 56.95 | 58.44 | 56.94 | 57.77 | 362,583 | +0.86(+1.51%) |
Apr 13, 2023 | 57.53 | 57.53 | 56.20 | 56.92 | 432,705 | -0.29(-0.50%) |
Apr 12, 2023 | 59.28 | 59.53 | 56.93 | 57.20 | 550,927 | -1.23(-2.11%) |
Apr 11, 2023 | 56.19 | 58.44 | 56.19 | 58.43 | 545,193 | +2.68(+4.81%) |
Apr 10, 2023 | 54.32 | 55.97 | 54.32 | 55.75 | 414,386 | +1.43(+2.64%) |
Apr 06, 2023 | 55.10 | 55.52 | 54.31 | 54.32 | 348,448 | -0.67(-1.21%) |
Apr 05, 2023 | 54.29 | 55.00 | 53.71 | 54.99 | 478,033 | +0.03(+0.05%) |
Apr 04, 2023 | 56.19 | 56.49 | 54.37 | 54.96 | 590,002 | -0.55(-0.99%) |
Apr 03, 2023 | 56.32 | 56.91 | 55.30 | 55.51 | 457,264 | -1.11(-1.96%) |
Mar 31, 2023 | 55.87 | 56.91 | 55.67 | 56.62 | 466,208 | +0.96(+1.73%) |
Mar 30, 2023 | 56.26 | 57.15 | 55.32 | 55.65 | 469,378 | -0.03(-0.05%) |
Mar 29, 2023 | 56.46 | 56.46 | 55.02 | 55.68 | 527,428 | -0.06(-0.11%) |
Mar 28, 2023 | 54.99 | 55.87 | 54.45 | 55.74 | 395,589 | +0.83(+1.52%) |
Mar 27, 2023 | 54.90 | 55.43 | 53.49 | 54.91 | 826,733 | +1.12(+2.08%) |
Mar 24, 2023 | 54.49 | 54.79 | 52.93 | 53.79 | 1,004,581 | -1.16(-2.11%) |
Mar 23, 2023 | 56.43 | 56.70 | 54.21 | 54.95 | 893,111 | -1.25(-2.22%) |
Mar 22, 2023 | 60.54 | 61.45 | 56.13 | 56.19 | 1,586,230 | -0.96(-1.68%) |
Mar 21, 2023 | 57.33 | 57.60 | 56.46 | 57.16 | 852,434 | +1.10(+1.96%) |
Mar 20, 2023 | 55.24 | 56.71 | 54.78 | 56.06 | 532,782 | +0.94(+1.71%) |
Mar 17, 2023 | 55.80 | 56.43 | 54.97 | 55.11 | 1,211,406 | -1.17(-2.07%) |
Mar 16, 2023 | 55.03 | 56.57 | 54.63 | 56.28 | 328,640 | +0.53(+0.95%) |
Mar 15, 2023 | 54.46 | 56.09 | 54.36 | 55.75 | 563,836 | -0.67(-1.18%) |
Mar 14, 2023 | 56.87 | 57.68 | 55.38 | 56.42 | 658,849 | +1.03(+1.86%) |
Mar 13, 2023 | 56.20 | 57.12 | 55.02 | 55.39 | 556,550 | -2.41(-4.18%) |
Mar 10, 2023 | 59.18 | 59.18 | 56.31 | 57.80 | 527,501 | -1.47(-2.48%) |
Mar 09, 2023 | 60.40 | 60.66 | 59.20 | 59.27 | 388,378 | -1.30(-2.15%) |
Mar 08, 2023 | 60.59 | 60.89 | 59.26 | 60.58 | 494,838 | +0.39(+0.65%) |
Mar 07, 2023 | 60.42 | 60.94 | 58.58 | 60.19 | 928,103 | -2.80(-4.44%) |
Mar 06, 2023 | 62.77 | 63.16 | 62.03 | 62.98 | 558,958 | +0.19(+0.30%) |
Mar 03, 2023 | 63.74 | 63.74 | 62.50 | 62.80 | 261,381 | -0.25(-0.39%) |
Mar 02, 2023 | 61.96 | 63.06 | 61.60 | 63.04 | 294,295 | +0.17(+0.27%) |
Mar 01, 2023 | 62.24 | 63.35 | 62.24 | 62.88 | 231,985 | +0.51(+0.82%) |
Feb 28, 2023 | 62.77 | 63.43 | 62.37 | 62.37 | 258,343 | -0.25(-0.39%) |
Feb 27, 2023 | 63.89 | 63.95 | 62.38 | 62.61 | 243,649 | -0.16(-0.25%) |
Feb 24, 2023 | 62.27 | 62.96 | 61.51 | 62.77 | 259,019 | +0.07(+0.11%) |
Feb 23, 2023 | 62.14 | 62.79 | 61.20 | 62.70 | 339,198 | +0.96(+1.56%) |
Feb 22, 2023 | 60.83 | 63.23 | 60.83 | 61.74 | 658,528 | +0.77(+1.26%) |
Feb 21, 2023 | 63.14 | 63.84 | 60.93 | 60.97 | 443,233 | -3.11(-4.85%) |
Feb 17, 2023 | 65.59 | 65.59 | 62.78 | 64.08 | 654,404 | -1.20(-1.83%) |
Feb 16, 2023 | 63.95 | 65.68 | 63.60 | 65.28 | 348,550 | +0.49(+0.76%) |
Feb 15, 2023 | 63.96 | 65.52 | 63.69 | 64.79 | 353,271 | +0.08(+0.12%) |
Feb 14, 2023 | 65.59 | 65.68 | 62.71 | 64.71 | 734,338 | -1.76(-2.64%) |
Feb 13, 2023 | 63.55 | 66.76 | 63.05 | 66.47 | 467,987 | +3.09(+4.88%) |
Feb 10, 2023 | 63.33 | 63.94 | 62.88 | 63.38 | 238,172 | -0.20(-0.31%) |
Feb 09, 2023 | 64.57 | 64.74 | 62.94 | 63.57 | 329,549 | -0.26(-0.40%) |
Feb 08, 2023 | 64.74 | 65.47 | 63.24 | 63.83 | 504,793 | -1.57(-2.40%) |
Feb 07, 2023 | 65.01 | 66.01 | 64.46 | 65.40 | 293,858 | -0.05(-0.08%) |
Feb 06, 2023 | 65.44 | 65.90 | 64.64 | 65.45 | 695,992 | -1.73(-2.57%) |
Feb 03, 2023 | 65.74 | 68.31 | 65.60 | 67.17 | 465,922 | +0.30(+0.45%) |
Feb 02, 2023 | 64.51 | 69.20 | 64.22 | 66.87 | 1,016,435 | +3.06(+4.80%) |