Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.53 | 57.65 | 56.53 | 57.30 | 965,702 | +0.71(+1.25%) |
Apr 27, 2023 | 55.49 | 56.61 | 55.38 | 56.59 | 615,803 | +1.15(+2.08%) |
Apr 26, 2023 | 55.44 | 56.03 | 55.05 | 55.44 | 1,106,669 | -0.41(-0.73%) |
Apr 25, 2023 | 55.91 | 56.07 | 55.56 | 55.85 | 726,289 | -0.52(-0.92%) |
Apr 24, 2023 | 56.29 | 56.59 | 56.11 | 56.37 | 427,892 | +0.19(+0.34%) |
Apr 21, 2023 | 56.68 | 56.69 | 55.63 | 56.18 | 477,436 | -0.68(-1.19%) |
Apr 20, 2023 | 57.20 | 57.23 | 56.54 | 56.85 | 482,831 | -0.37(-0.64%) |
Apr 19, 2023 | 57.20 | 57.49 | 57.11 | 57.22 | 433,505 | -0.02(-0.03%) |
Apr 18, 2023 | 56.97 | 57.30 | 56.59 | 57.24 | 757,934 | +0.31(+0.54%) |
Apr 17, 2023 | 55.87 | 56.97 | 55.63 | 56.93 | 676,603 | +0.96(+1.71%) |
Apr 14, 2023 | 56.72 | 56.87 | 55.62 | 55.98 | 505,786 | -0.47(-0.83%) |
Apr 13, 2023 | 55.93 | 56.48 | 55.81 | 56.45 | 598,402 | +0.12(+0.21%) |
Apr 12, 2023 | 56.78 | 57.05 | 56.16 | 56.33 | 575,362 | -0.29(-0.51%) |
Apr 11, 2023 | 56.31 | 56.88 | 56.17 | 56.61 | 692,447 | +0.43(+0.76%) |
Apr 10, 2023 | 56.05 | 56.41 | 55.98 | 56.19 | 671,551 | +0.07(+0.12%) |
Apr 06, 2023 | 56.11 | 56.32 | 55.62 | 56.12 | 594,235 | +0.16(+0.28%) |
Apr 05, 2023 | 55.50 | 56.11 | 55.34 | 55.96 | 693,865 | +0.01(+0.02%) |
Apr 04, 2023 | 57.50 | 57.52 | 55.59 | 55.95 | 843,763 | -1.37(-2.40%) |
Apr 03, 2023 | 57.78 | 58.33 | 57.28 | 57.32 | 1,012,898 | -0.43(-0.74%) |
Mar 31, 2023 | 57.41 | 57.87 | 57.32 | 57.75 | 1,301,986 | +0.72(+1.26%) |
Mar 30, 2023 | 56.76 | 57.05 | 56.53 | 57.03 | 854,913 | +0.40(+0.70%) |
Mar 29, 2023 | 56.35 | 56.65 | 56.23 | 56.63 | 1,070,442 | +1.02(+1.83%) |
Mar 28, 2023 | 55.17 | 55.64 | 55.03 | 55.62 | 941,308 | +0.26(+0.47%) |
Mar 27, 2023 | 55.10 | 55.63 | 54.78 | 55.36 | 1,245,917 | +1.06(+1.94%) |
Mar 24, 2023 | 52.89 | 54.39 | 52.60 | 54.31 | 1,066,071 | +0.78(+1.45%) |
Mar 23, 2023 | 54.03 | 54.43 | 53.24 | 53.53 | 995,282 | -0.66(-1.21%) |
Mar 22, 2023 | 55.74 | 55.94 | 54.17 | 54.19 | 1,069,801 | -1.57(-2.82%) |
Mar 21, 2023 | 56.12 | 56.28 | 55.67 | 55.76 | 1,182,057 | +0.76(+1.38%) |
Mar 20, 2023 | 53.80 | 55.28 | 53.76 | 55.00 | 1,162,966 | +1.66(+3.12%) |
Mar 17, 2023 | 55.33 | 55.33 | 53.27 | 53.34 | 2,789,291 | -2.27(-4.08%) |
Mar 16, 2023 | 53.67 | 55.92 | 53.32 | 55.61 | 1,462,194 | +1.55(+2.87%) |
Mar 15, 2023 | 54.38 | 54.86 | 53.27 | 54.06 | 1,268,626 | -1.96(-3.50%) |
Mar 14, 2023 | 56.58 | 56.80 | 55.48 | 56.02 | 1,099,571 | +0.74(+1.33%) |
Mar 13, 2023 | 55.90 | 56.09 | 54.86 | 55.28 | 1,084,166 | -1.80(-3.16%) |
Mar 10, 2023 | 57.47 | 57.79 | 56.73 | 57.08 | 1,049,866 | -0.82(-1.41%) |
Mar 09, 2023 | 58.65 | 58.95 | 57.70 | 57.90 | 833,186 | -0.68(-1.16%) |
Mar 08, 2023 | 59.55 | 59.92 | 58.52 | 58.58 | 776,131 | -0.88(-1.47%) |
Mar 07, 2023 | 60.93 | 61.08 | 59.43 | 59.45 | 921,268 | -1.59(-2.61%) |
Mar 06, 2023 | 61.57 | 61.82 | 60.99 | 61.04 | 915,446 | -0.43(-0.70%) |
Mar 03, 2023 | 61.23 | 61.51 | 60.73 | 61.47 | 502,991 | +0.32(+0.52%) |
Mar 02, 2023 | 60.76 | 61.15 | 60.45 | 61.15 | 707,868 | +0.19(+0.31%) |
Mar 01, 2023 | 60.47 | 61.11 | 60.46 | 60.96 | 523,699 | +0.16(+0.26%) |
Feb 28, 2023 | 60.70 | 61.07 | 60.65 | 60.81 | 1,403,067 | +0.19(+0.31%) |
Feb 27, 2023 | 61.11 | 61.37 | 60.53 | 60.62 | 451,420 | -0.18(-0.29%) |
Feb 24, 2023 | 60.02 | 60.86 | 59.56 | 60.80 | 705,984 | +0.38(+0.63%) |
Feb 23, 2023 | 60.52 | 60.84 | 60.07 | 60.42 | 650,702 | +0.06(+0.10%) |
Feb 22, 2023 | 60.26 | 60.81 | 60.14 | 60.36 | 385,074 | -0.14(-0.23%) |
Feb 21, 2023 | 61.35 | 61.35 | 60.25 | 60.50 | 566,206 | -0.66(-1.09%) |
Feb 17, 2023 | 61.28 | 61.28 | 60.77 | 61.16 | 643,448 | -0.15(-0.24%) |
Feb 16, 2023 | 61.53 | 61.92 | 61.00 | 61.31 | 520,545 | -0.49(-0.79%) |
Feb 15, 2023 | 61.11 | 61.91 | 60.80 | 61.80 | 3,271,392 | +0.37(+0.60%) |
Feb 14, 2023 | 62.05 | 62.33 | 61.37 | 61.43 | 897,304 | -0.79(-1.26%) |
Feb 13, 2023 | 61.64 | 62.33 | 61.58 | 62.22 | 749,588 | +0.40(+0.64%) |
Feb 10, 2023 | 61.37 | 61.88 | 61.11 | 61.82 | 896,742 | +0.42(+0.68%) |
Feb 09, 2023 | 61.96 | 62.88 | 61.37 | 61.40 | 922,653 | -0.31(-0.50%) |
Feb 08, 2023 | 62.06 | 62.37 | 61.71 | 61.71 | 904,117 | -0.69(-1.10%) |
Feb 07, 2023 | 60.70 | 62.65 | 60.70 | 62.39 | 951,588 | +1.30(+2.13%) |
Feb 06, 2023 | 59.77 | 61.43 | 59.57 | 61.09 | 1,149,207 | +1.33(+2.23%) |
Feb 03, 2023 | 59.76 | 59.95 | 59.38 | 59.76 | 1,039,663 | -0.08(-0.13%) |
Feb 02, 2023 | 60.06 | 60.25 | 58.99 | 59.84 | 1,050,204 | -0.36(-0.59%) |