Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.94 | 60.75 | 58.82 | 60.18 | 302,345 | +1.32(+2.24%) |
Apr 27, 2023 | 57.60 | 59.17 | 57.36 | 58.86 | 284,757 | +1.62(+2.83%) |
Apr 26, 2023 | 58.26 | 58.85 | 56.94 | 57.24 | 335,757 | -1.30(-2.22%) |
Apr 25, 2023 | 59.51 | 60.13 | 58.54 | 58.54 | 160,850 | -1.55(-2.58%) |
Apr 24, 2023 | 59.98 | 60.48 | 59.59 | 60.09 | 187,618 | +0.01(+0.02%) |
Apr 21, 2023 | 60.49 | 60.77 | 59.85 | 60.08 | 181,365 | -0.54(-0.89%) |
Apr 20, 2023 | 59.98 | 61.00 | 59.98 | 60.62 | 222,941 | +0.41(+0.68%) |
Apr 19, 2023 | 60.00 | 60.42 | 59.48 | 60.21 | 215,059 | +0.00(+0.00%) |
Apr 18, 2023 | 59.53 | 60.30 | 59.39 | 60.21 | 256,684 | +0.81(+1.36%) |
Apr 17, 2023 | 58.60 | 59.40 | 58.52 | 59.40 | 219,074 | +0.84(+1.43%) |
Apr 14, 2023 | 58.56 | 59.32 | 58.21 | 58.56 | 220,088 | -0.11(-0.19%) |
Apr 13, 2023 | 59.12 | 59.12 | 57.93 | 58.67 | 250,059 | -0.21(-0.36%) |
Apr 12, 2023 | 58.85 | 59.44 | 58.63 | 58.88 | 317,718 | +0.57(+0.98%) |
Apr 11, 2023 | 57.57 | 59.07 | 57.31 | 58.31 | 394,008 | +1.13(+1.98%) |
Apr 10, 2023 | 54.90 | 57.34 | 54.90 | 57.18 | 610,365 | +2.28(+4.15%) |
Apr 06, 2023 | 55.46 | 55.90 | 54.60 | 54.90 | 316,733 | -0.36(-0.65%) |
Apr 05, 2023 | 55.83 | 56.08 | 54.89 | 55.26 | 337,308 | -0.92(-1.64%) |
Apr 04, 2023 | 58.59 | 59.12 | 55.67 | 56.18 | 330,369 | -2.48(-4.23%) |
Apr 03, 2023 | 58.86 | 59.36 | 57.82 | 58.66 | 325,114 | -0.19(-0.32%) |
Mar 31, 2023 | 58.15 | 59.15 | 57.60 | 58.85 | 299,684 | +1.22(+2.12%) |
Mar 30, 2023 | 58.57 | 58.80 | 57.63 | 57.63 | 196,515 | -0.46(-0.79%) |
Mar 29, 2023 | 58.02 | 59.15 | 57.30 | 58.09 | 256,906 | +0.67(+1.17%) |
Mar 28, 2023 | 56.80 | 57.90 | 56.80 | 57.42 | 279,358 | +0.33(+0.58%) |
Mar 27, 2023 | 57.29 | 57.66 | 56.63 | 57.09 | 321,712 | +0.39(+0.69%) |
Mar 24, 2023 | 55.80 | 56.94 | 55.18 | 56.70 | 390,301 | +0.26(+0.46%) |
Mar 23, 2023 | 57.32 | 58.30 | 55.99 | 56.44 | 371,713 | -0.47(-0.83%) |
Mar 22, 2023 | 58.46 | 58.92 | 56.90 | 56.91 | 352,836 | -1.64(-2.80%) |
Mar 21, 2023 | 58.35 | 59.08 | 57.55 | 58.55 | 484,596 | +1.38(+2.41%) |
Mar 20, 2023 | 56.97 | 58.01 | 56.85 | 57.17 | 295,915 | +0.94(+1.67%) |
Mar 17, 2023 | 57.85 | 58.05 | 56.09 | 56.23 | 497,335 | -2.30(-3.93%) |
Mar 16, 2023 | 56.93 | 58.98 | 56.93 | 58.53 | 385,364 | +0.83(+1.44%) |
Mar 15, 2023 | 58.20 | 58.92 | 57.16 | 57.70 | 520,793 | -1.74(-2.93%) |
Mar 14, 2023 | 60.53 | 60.98 | 58.55 | 59.44 | 486,048 | -0.34(-0.57%) |
Mar 13, 2023 | 60.89 | 61.19 | 59.17 | 59.78 | 545,909 | -1.94(-3.14%) |
Mar 10, 2023 | 63.65 | 64.90 | 61.23 | 61.72 | 1,110,896 | -2.93(-4.53%) |
Mar 09, 2023 | 65.56 | 65.98 | 64.54 | 64.65 | 443,347 | -0.81(-1.24%) |
Mar 08, 2023 | 65.30 | 65.78 | 64.92 | 65.46 | 246,704 | +0.29(+0.44%) |
Mar 07, 2023 | 65.88 | 66.52 | 64.89 | 65.17 | 343,494 | -0.94(-1.42%) |
Mar 06, 2023 | 67.80 | 68.31 | 66.02 | 66.11 | 394,550 | -1.21(-1.80%) |
Mar 03, 2023 | 66.33 | 67.64 | 65.58 | 67.32 | 513,533 | +1.61(+2.45%) |
Mar 02, 2023 | 64.51 | 66.28 | 64.51 | 65.71 | 382,227 | +0.71(+1.09%) |
Mar 01, 2023 | 65.00 | 65.98 | 64.71 | 65.00 | 448,613 | +0.00(+0.00%) |
Feb 28, 2023 | 64.30 | 65.70 | 64.30 | 65.00 | 690,949 | +0.12(+0.18%) |
Feb 27, 2023 | 65.86 | 66.77 | 64.39 | 64.88 | 711,637 | -0.39(-0.60%) |
Feb 24, 2023 | 64.49 | 66.79 | 60.48 | 65.27 | 1,145,611 | +5.57(+9.33%) |
Feb 23, 2023 | 59.62 | 60.38 | 58.65 | 59.70 | 382,350 | +0.17(+0.29%) |
Feb 22, 2023 | 58.85 | 60.08 | 58.55 | 59.53 | 354,778 | +0.96(+1.64%) |
Feb 21, 2023 | 60.31 | 60.66 | 58.52 | 58.57 | 375,469 | -2.81(-4.58%) |
Feb 17, 2023 | 62.34 | 62.45 | 60.14 | 61.38 | 472,624 | -0.89(-1.43%) |
Feb 16, 2023 | 61.55 | 63.03 | 59.54 | 62.27 | 334,918 | -0.07(-0.11%) |
Feb 15, 2023 | 61.56 | 62.82 | 61.34 | 62.34 | 472,255 | +0.73(+1.18%) |
Feb 14, 2023 | 60.63 | 61.73 | 60.15 | 61.61 | 387,095 | +0.82(+1.35%) |
Feb 13, 2023 | 59.56 | 60.83 | 58.93 | 60.79 | 262,999 | +1.56(+2.63%) |
Feb 10, 2023 | 59.14 | 59.83 | 58.71 | 59.23 | 180,429 | +0.06(+0.10%) |
Feb 09, 2023 | 60.10 | 60.83 | 59.10 | 59.17 | 582,826 | -0.49(-0.82%) |
Feb 08, 2023 | 60.25 | 60.64 | 59.11 | 59.66 | 270,532 | -0.69(-1.14%) |
Feb 07, 2023 | 59.37 | 60.40 | 58.97 | 60.35 | 304,642 | +0.49(+0.82%) |
Feb 06, 2023 | 60.13 | 60.33 | 58.91 | 59.86 | 295,824 | -0.50(-0.83%) |
Feb 03, 2023 | 60.60 | 61.31 | 60.10 | 60.36 | 306,431 | -0.99(-1.61%) |
Feb 02, 2023 | 59.42 | 61.80 | 59.11 | 61.35 | 708,108 | +2.54(+4.32%) |