Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.73 | 57.54 | 56.68 | 57.34 | 311,946 | +0.54(+0.96%) |
Apr 27, 2023 | 55.86 | 56.90 | 55.42 | 56.80 | 384,889 | +1.20(+2.16%) |
Apr 26, 2023 | 56.71 | 57.50 | 55.38 | 55.60 | 391,036 | -1.49(-2.61%) |
Apr 25, 2023 | 57.68 | 57.82 | 56.60 | 57.09 | 330,799 | -1.07(-1.83%) |
Apr 24, 2023 | 58.38 | 59.08 | 57.69 | 58.15 | 234,785 | -0.12(-0.20%) |
Apr 21, 2023 | 58.61 | 58.89 | 57.63 | 58.27 | 315,133 | -0.19(-0.32%) |
Apr 20, 2023 | 58.05 | 58.97 | 57.87 | 58.46 | 293,496 | -0.30(-0.50%) |
Apr 19, 2023 | 57.87 | 58.99 | 57.54 | 58.76 | 344,456 | +0.80(+1.38%) |
Apr 18, 2023 | 57.28 | 58.04 | 56.95 | 57.96 | 301,842 | +0.56(+0.98%) |
Apr 17, 2023 | 57.95 | 58.19 | 56.56 | 57.39 | 417,396 | -0.40(-0.70%) |
Apr 14, 2023 | 56.97 | 58.47 | 56.97 | 57.80 | 362,424 | +0.86(+1.51%) |
Apr 13, 2023 | 57.55 | 57.55 | 56.22 | 56.94 | 432,516 | -0.29(-0.50%) |
Apr 12, 2023 | 59.31 | 59.55 | 56.96 | 57.23 | 550,686 | -1.23(-2.11%) |
Apr 11, 2023 | 56.21 | 58.47 | 56.21 | 58.46 | 544,955 | +2.68(+4.81%) |
Apr 10, 2023 | 54.34 | 55.99 | 54.34 | 55.78 | 414,205 | +1.43(+2.64%) |
Apr 06, 2023 | 55.13 | 55.54 | 54.33 | 54.34 | 348,295 | -0.67(-1.21%) |
Apr 05, 2023 | 54.31 | 55.02 | 53.73 | 55.01 | 477,824 | +0.03(+0.05%) |
Apr 04, 2023 | 56.22 | 56.51 | 54.40 | 54.98 | 589,744 | -0.55(-0.99%) |
Apr 03, 2023 | 56.35 | 56.93 | 55.32 | 55.53 | 457,064 | -1.11(-1.96%) |
Mar 31, 2023 | 55.89 | 56.93 | 55.69 | 56.64 | 466,004 | +0.96(+1.73%) |
Mar 30, 2023 | 56.29 | 57.17 | 55.34 | 55.68 | 469,172 | -0.03(-0.05%) |
Mar 29, 2023 | 56.48 | 56.48 | 55.04 | 55.71 | 527,197 | -0.06(-0.11%) |
Mar 28, 2023 | 55.01 | 55.89 | 54.47 | 55.77 | 395,416 | +0.83(+1.52%) |
Mar 27, 2023 | 54.92 | 55.45 | 53.51 | 54.93 | 826,372 | +1.12(+2.08%) |
Mar 24, 2023 | 54.51 | 54.81 | 52.95 | 53.81 | 1,004,141 | -1.16(-2.11%) |
Mar 23, 2023 | 56.45 | 56.73 | 54.24 | 54.97 | 892,720 | -1.25(-2.22%) |
Mar 22, 2023 | 60.57 | 61.48 | 56.16 | 56.22 | 1,585,536 | -0.96(-1.68%) |
Mar 21, 2023 | 57.36 | 57.62 | 56.48 | 57.18 | 852,061 | +1.10(+1.96%) |
Mar 20, 2023 | 55.27 | 56.73 | 54.80 | 56.08 | 532,549 | +0.94(+1.71%) |
Mar 17, 2023 | 55.83 | 56.46 | 54.99 | 55.14 | 1,210,876 | -1.17(-2.07%) |
Mar 16, 2023 | 55.05 | 56.59 | 54.65 | 56.31 | 328,497 | +0.53(+0.95%) |
Mar 15, 2023 | 54.48 | 56.11 | 54.38 | 55.78 | 563,589 | -0.67(-1.18%) |
Mar 14, 2023 | 56.90 | 57.70 | 55.40 | 56.44 | 658,561 | +1.03(+1.86%) |
Mar 13, 2023 | 56.23 | 57.14 | 55.04 | 55.41 | 556,307 | -2.41(-4.18%) |
Mar 10, 2023 | 59.20 | 59.20 | 56.33 | 57.83 | 527,270 | -1.47(-2.48%) |
Mar 09, 2023 | 60.43 | 60.68 | 59.22 | 59.30 | 388,208 | -1.31(-2.15%) |
Mar 08, 2023 | 60.62 | 60.92 | 59.29 | 60.61 | 494,622 | +0.39(+0.65%) |
Mar 07, 2023 | 60.45 | 60.97 | 58.60 | 60.21 | 927,697 | -2.80(-4.44%) |
Mar 06, 2023 | 62.80 | 63.19 | 62.06 | 63.01 | 558,714 | +0.19(+0.30%) |
Mar 03, 2023 | 63.77 | 63.77 | 62.52 | 62.82 | 261,267 | -0.25(-0.39%) |
Mar 02, 2023 | 61.99 | 63.09 | 61.63 | 63.07 | 294,166 | +0.17(+0.27%) |
Mar 01, 2023 | 62.27 | 63.37 | 62.27 | 62.90 | 231,883 | +0.51(+0.82%) |
Feb 28, 2023 | 62.80 | 63.45 | 62.39 | 62.39 | 258,230 | -0.25(-0.39%) |
Feb 27, 2023 | 63.91 | 63.97 | 62.41 | 62.64 | 243,542 | -0.16(-0.25%) |
Feb 24, 2023 | 62.29 | 62.99 | 61.54 | 62.80 | 258,906 | +0.07(+0.11%) |
Feb 23, 2023 | 62.17 | 62.81 | 61.22 | 62.73 | 339,049 | +0.96(+1.56%) |
Feb 22, 2023 | 60.86 | 63.26 | 60.86 | 61.76 | 658,240 | +0.77(+1.26%) |
Feb 21, 2023 | 63.17 | 63.87 | 60.96 | 61.00 | 443,039 | -3.11(-4.85%) |
Feb 17, 2023 | 65.62 | 65.62 | 62.80 | 64.11 | 654,118 | -1.20(-1.83%) |
Feb 16, 2023 | 63.98 | 65.71 | 63.63 | 65.31 | 348,397 | +0.49(+0.76%) |
Feb 15, 2023 | 63.99 | 65.54 | 63.72 | 64.82 | 353,117 | +0.08(+0.12%) |
Feb 14, 2023 | 65.62 | 65.71 | 62.74 | 64.74 | 734,016 | -1.76(-2.64%) |
Feb 13, 2023 | 63.58 | 66.79 | 63.08 | 66.50 | 467,783 | +3.09(+4.88%) |
Feb 10, 2023 | 63.35 | 63.96 | 62.90 | 63.40 | 238,068 | -0.20(-0.31%) |
Feb 09, 2023 | 64.60 | 64.77 | 62.97 | 63.60 | 329,405 | -0.26(-0.40%) |
Feb 08, 2023 | 64.77 | 65.49 | 63.27 | 63.86 | 504,572 | -1.57(-2.40%) |
Feb 07, 2023 | 65.04 | 66.03 | 64.48 | 65.43 | 293,729 | -0.05(-0.07%) |
Feb 06, 2023 | 65.47 | 65.93 | 64.67 | 65.47 | 695,687 | -1.73(-2.57%) |
Feb 03, 2023 | 65.77 | 68.34 | 65.63 | 67.20 | 465,718 | +0.30(+0.45%) |
Feb 02, 2023 | 64.54 | 69.23 | 64.25 | 66.90 | 1,015,990 | +3.06(+4.80%) |