Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.31 | 54.11 | 51.98 | 53.66 | 908,226 | +0.82(+1.55%) |
Apr 27, 2023 | 51.05 | 53.02 | 50.81 | 52.84 | 795,364 | +2.08(+4.10%) |
Apr 26, 2023 | 51.68 | 52.17 | 50.51 | 50.76 | 637,154 | -0.81(-1.57%) |
Apr 25, 2023 | 52.69 | 52.98 | 51.41 | 51.57 | 632,953 | -1.69(-3.17%) |
Apr 24, 2023 | 52.74 | 53.47 | 52.38 | 53.26 | 1,179,041 | +0.29(+0.55%) |
Apr 21, 2023 | 52.96 | 53.31 | 52.43 | 52.97 | 929,817 | -0.11(-0.21%) |
Apr 20, 2023 | 53.54 | 53.97 | 52.85 | 53.08 | 843,944 | -0.67(-1.25%) |
Apr 19, 2023 | 55.22 | 55.28 | 53.52 | 53.75 | 1,565,395 | -1.98(-3.55%) |
Apr 18, 2023 | 56.38 | 56.74 | 55.23 | 55.73 | 996,990 | -0.37(-0.66%) |
Apr 17, 2023 | 57.24 | 57.52 | 56.08 | 56.10 | 706,247 | -0.99(-1.73%) |
Apr 14, 2023 | 58.27 | 59.04 | 56.76 | 57.09 | 600,328 | -1.19(-2.04%) |
Apr 13, 2023 | 57.14 | 58.33 | 57.06 | 58.28 | 619,366 | +1.66(+2.93%) |
Apr 12, 2023 | 59.79 | 59.79 | 56.36 | 56.62 | 719,192 | -2.49(-4.21%) |
Apr 11, 2023 | 58.25 | 59.42 | 57.98 | 59.11 | 1,062,233 | +0.99(+1.70%) |
Apr 10, 2023 | 57.84 | 59.98 | 57.65 | 58.12 | 1,784,810 | -0.14(-0.24%) |
Apr 06, 2023 | 58.60 | 58.80 | 57.58 | 58.26 | 1,053,048 | -0.25(-0.43%) |
Apr 05, 2023 | 59.99 | 60.17 | 58.11 | 58.51 | 703,874 | -2.03(-3.35%) |
Apr 04, 2023 | 61.76 | 61.76 | 59.75 | 60.54 | 569,232 | -0.89(-1.45%) |
Apr 03, 2023 | 61.31 | 61.60 | 60.40 | 61.43 | 705,962 | +0.12(+0.20%) |
Mar 31, 2023 | 59.90 | 61.44 | 59.15 | 61.31 | 884,431 | +2.22(+3.76%) |
Mar 30, 2023 | 58.71 | 59.41 | 58.36 | 59.09 | 489,384 | +1.20(+2.07%) |
Mar 29, 2023 | 57.34 | 58.38 | 56.98 | 57.89 | 609,809 | +1.23(+2.17%) |
Mar 28, 2023 | 56.25 | 56.94 | 55.99 | 56.66 | 588,789 | +0.35(+0.62%) |
Mar 27, 2023 | 56.80 | 57.00 | 55.48 | 56.31 | 558,286 | +0.37(+0.66%) |
Mar 24, 2023 | 54.55 | 56.13 | 53.66 | 55.94 | 682,388 | +0.61(+1.10%) |
Mar 23, 2023 | 57.66 | 58.72 | 54.33 | 55.33 | 797,635 | -2.15(-3.74%) |
Mar 22, 2023 | 59.23 | 59.48 | 57.39 | 57.48 | 1,042,014 | -1.85(-3.12%) |
Mar 21, 2023 | 59.29 | 61.13 | 59.02 | 59.33 | 1,314,544 | +1.53(+2.65%) |
Mar 20, 2023 | 57.90 | 59.44 | 57.50 | 57.80 | 1,210,095 | +0.50(+0.87%) |
Mar 17, 2023 | 57.50 | 58.07 | 56.34 | 57.30 | 852,198 | -0.81(-1.39%) |
Mar 16, 2023 | 55.73 | 58.25 | 55.73 | 58.11 | 736,485 | +1.60(+2.83%) |
Mar 15, 2023 | 56.09 | 57.00 | 55.46 | 56.51 | 680,706 | -1.42(-2.45%) |
Mar 14, 2023 | 58.85 | 59.00 | 57.24 | 57.93 | 716,211 | +0.65(+1.13%) |
Mar 13, 2023 | 57.76 | 58.28 | 56.37 | 57.28 | 939,029 | -1.90(-3.21%) |
Mar 10, 2023 | 61.26 | 61.65 | 58.80 | 59.18 | 838,072 | -2.31(-3.76%) |
Mar 09, 2023 | 63.38 | 63.86 | 61.38 | 61.49 | 950,866 | -2.02(-3.18%) |
Mar 08, 2023 | 64.03 | 64.16 | 62.51 | 63.51 | 558,976 | -0.20(-0.31%) |
Mar 07, 2023 | 66.24 | 66.43 | 63.71 | 63.71 | 740,200 | -2.69(-4.05%) |
Mar 06, 2023 | 67.20 | 68.19 | 66.38 | 66.40 | 1,025,982 | -0.26(-0.39%) |
Mar 03, 2023 | 65.58 | 67.70 | 64.95 | 66.66 | 869,950 | +1.72(+2.65%) |
Mar 02, 2023 | 64.28 | 65.20 | 64.03 | 64.94 | 789,529 | -0.10(-0.15%) |
Mar 01, 2023 | 66.43 | 66.70 | 64.51 | 65.04 | 890,382 | +0.44(+0.68%) |
Feb 28, 2023 | 68.00 | 68.00 | 63.73 | 64.60 | 1,533,694 | +0.59(+0.92%) |
Feb 27, 2023 | 64.10 | 64.77 | 63.49 | 64.01 | 1,369,193 | +0.72(+1.14%) |
Feb 24, 2023 | 63.76 | 64.26 | 63.19 | 63.29 | 1,063,082 | -1.79(-2.75%) |
Feb 23, 2023 | 65.29 | 65.50 | 64.43 | 65.08 | 601,301 | +0.27(+0.42%) |
Feb 22, 2023 | 64.19 | 65.10 | 63.56 | 64.81 | 582,905 | +0.76(+1.19%) |
Feb 21, 2023 | 64.64 | 65.25 | 63.50 | 64.05 | 693,567 | -1.60(-2.44%) |
Feb 17, 2023 | 65.80 | 66.20 | 64.95 | 65.65 | 652,320 | +0.09(+0.14%) |
Feb 16, 2023 | 65.58 | 67.39 | 65.50 | 65.56 | 659,472 | -0.79(-1.19%) |
Feb 15, 2023 | 66.35 | 67.00 | 65.84 | 66.35 | 516,594 | -0.31(-0.47%) |
Feb 14, 2023 | 65.68 | 67.00 | 65.21 | 66.66 | 438,928 | +0.61(+0.92%) |
Feb 13, 2023 | 65.52 | 66.12 | 64.81 | 66.05 | 494,469 | +0.33(+0.50%) |
Feb 10, 2023 | 64.76 | 65.97 | 64.48 | 65.72 | 863,709 | +0.43(+0.66%) |
Feb 09, 2023 | 66.43 | 66.88 | 65.25 | 65.29 | 817,240 | +0.17(+0.26%) |
Feb 08, 2023 | 65.32 | 66.21 | 64.72 | 65.12 | 625,660 | -0.67(-1.02%) |
Feb 07, 2023 | 62.50 | 65.95 | 62.45 | 65.79 | 691,306 | +3.02(+4.81%) |
Feb 06, 2023 | 63.34 | 64.10 | 62.52 | 62.77 | 437,596 | -1.24(-1.94%) |
Feb 03, 2023 | 63.29 | 64.56 | 63.29 | 64.01 | 589,079 | -0.16(-0.25%) |
Feb 02, 2023 | 63.98 | 65.09 | 63.47 | 64.17 | 662,282 | +0.94(+1.49%) |