Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.65 | 54.93 | 53.56 | 54.04 | 213,668 | -2.58(-4.55%) |
Apr 27, 2023 | 55.95 | 56.94 | 55.90 | 56.62 | 163,041 | +1.47(+2.67%) |
Apr 26, 2023 | 53.35 | 55.16 | 53.00 | 55.15 | 49,760 | +1.87(+3.50%) |
Apr 25, 2023 | 54.28 | 54.35 | 53.12 | 53.28 | 41,236 | -2.52(-4.51%) |
Apr 24, 2023 | 56.51 | 56.60 | 55.64 | 55.80 | 28,037 | -1.49(-2.61%) |
Apr 21, 2023 | 55.82 | 57.56 | 55.80 | 57.29 | 51,448 | +0.90(+1.60%) |
Apr 20, 2023 | 56.66 | 56.80 | 56.08 | 56.39 | 19,866 | -1.47(-2.54%) |
Apr 19, 2023 | 58.28 | 59.04 | 57.76 | 57.86 | 24,130 | +0.23(+0.40%) |
Apr 18, 2023 | 58.51 | 58.66 | 57.14 | 57.62 | 16,735 | -0.58(-1.00%) |
Apr 17, 2023 | 57.32 | 58.41 | 56.96 | 58.20 | 138,778 | +1.94(+3.45%) |
Apr 14, 2023 | 55.45 | 56.67 | 55.45 | 56.26 | 46,405 | +1.67(+3.05%) |
Apr 13, 2023 | 52.82 | 54.72 | 52.82 | 54.60 | 33,078 | +1.25(+2.35%) |
Apr 12, 2023 | 53.07 | 54.73 | 53.06 | 53.34 | 58,996 | +0.09(+0.17%) |
Apr 11, 2023 | 53.21 | 53.92 | 53.13 | 53.25 | 106,421 | -0.13(-0.23%) |
Apr 10, 2023 | 52.23 | 53.76 | 52.05 | 53.38 | 59,664 | +2.37(+4.65%) |
Apr 06, 2023 | 51.13 | 51.20 | 50.54 | 51.01 | 55,598 | -0.43(-0.84%) |
Apr 05, 2023 | 51.98 | 52.39 | 51.20 | 51.44 | 201,843 | -1.45(-2.74%) |
Apr 04, 2023 | 55.05 | 55.33 | 52.09 | 52.89 | 38,485 | -0.95(-1.76%) |
Apr 03, 2023 | 54.82 | 55.01 | 53.04 | 53.84 | 44,754 | -0.72(-1.31%) |
Mar 31, 2023 | 55.96 | 56.38 | 54.28 | 54.55 | 55,842 | -2.56(-4.48%) |
Mar 30, 2023 | 57.60 | 57.68 | 56.62 | 57.11 | 18,580 | -0.56(-0.98%) |
Mar 29, 2023 | 58.73 | 59.03 | 57.66 | 57.68 | 13,554 | +0.25(+0.44%) |
Mar 28, 2023 | 58.04 | 58.24 | 57.20 | 57.43 | 35,417 | -0.21(-0.36%) |
Mar 27, 2023 | 56.57 | 57.67 | 55.54 | 57.63 | 207,735 | +3.71(+6.87%) |
Mar 24, 2023 | 53.31 | 54.67 | 52.99 | 53.93 | 267,301 | -0.68(-1.25%) |
Mar 23, 2023 | 55.98 | 56.81 | 54.31 | 54.61 | 144,624 | +0.04(+0.08%) |
Mar 22, 2023 | 57.44 | 57.60 | 54.31 | 54.56 | 133,093 | -2.25(-3.96%) |
Mar 21, 2023 | 56.43 | 57.41 | 56.25 | 56.81 | 59,115 | +1.52(+2.74%) |
Mar 20, 2023 | 53.51 | 55.52 | 53.51 | 55.30 | 46,988 | +1.46(+2.72%) |
Mar 17, 2023 | 53.91 | 54.26 | 52.21 | 53.83 | 111,634 | -2.43(-4.33%) |
Mar 16, 2023 | 52.91 | 56.37 | 51.91 | 56.27 | 117,196 | +1.34(+2.44%) |
Mar 15, 2023 | 53.57 | 55.82 | 52.18 | 54.93 | 181,161 | -3.52(-6.03%) |
Mar 14, 2023 | 56.66 | 58.63 | 56.17 | 58.45 | 64,777 | +3.05(+5.51%) |
Mar 13, 2023 | 51.52 | 56.63 | 50.31 | 55.40 | 270,420 | -0.44(-0.78%) |
Mar 10, 2023 | 58.69 | 58.69 | 55.79 | 55.84 | 97,346 | -6.36(-10.22%) |
Mar 09, 2023 | 63.52 | 63.68 | 61.64 | 62.20 | 41,313 | -0.45(-0.73%) |
Mar 08, 2023 | 61.74 | 63.54 | 60.65 | 62.65 | 44,152 | -0.33(-0.52%) |
Mar 07, 2023 | 63.43 | 64.57 | 61.79 | 62.98 | 64,461 | -0.99(-1.55%) |
Mar 06, 2023 | 62.04 | 64.18 | 61.90 | 63.97 | 59,110 | +1.31(+2.09%) |
Mar 03, 2023 | 64.42 | 64.95 | 62.47 | 62.66 | 73,935 | -4.83(-7.16%) |
Mar 02, 2023 | 68.23 | 68.59 | 67.16 | 67.50 | 28,432 | +1.93(+2.94%) |
Mar 01, 2023 | 64.77 | 66.22 | 64.47 | 65.57 | 16,637 | +1.97(+3.10%) |
Feb 28, 2023 | 65.62 | 66.10 | 63.60 | 63.60 | 22,876 | -0.81(-1.25%) |
Feb 27, 2023 | 64.32 | 64.86 | 63.55 | 64.41 | 19,593 | -0.64(-0.99%) |
Feb 24, 2023 | 64.05 | 65.38 | 63.45 | 65.05 | 60,730 | +2.72(+4.37%) |
Feb 23, 2023 | 63.80 | 63.82 | 61.93 | 62.32 | 62,341 | -1.92(-2.98%) |
Feb 22, 2023 | 64.77 | 64.95 | 63.49 | 64.24 | 54,722 | -1.82(-2.75%) |
Feb 21, 2023 | 64.88 | 66.31 | 64.63 | 66.06 | 132,329 | +3.67(+5.87%) |
Feb 17, 2023 | 64.78 | 65.02 | 62.33 | 62.40 | 88,009 | -1.38(-2.17%) |
Feb 16, 2023 | 62.90 | 64.07 | 62.61 | 63.78 | 57,854 | +2.58(+4.21%) |
Feb 15, 2023 | 60.20 | 62.07 | 59.69 | 61.20 | 68,227 | +1.72(+2.89%) |
Feb 14, 2023 | 59.01 | 60.93 | 58.15 | 59.48 | 72,392 | +0.60(+1.01%) |
Feb 13, 2023 | 59.97 | 60.16 | 58.73 | 58.88 | 53,850 | -1.65(-2.73%) |
Feb 10, 2023 | 58.73 | 60.85 | 58.73 | 60.53 | 76,634 | +2.07(+3.54%) |
Feb 09, 2023 | 55.35 | 58.73 | 55.06 | 58.46 | 55,721 | +1.52(+2.66%) |
Feb 08, 2023 | 57.51 | 58.69 | 56.76 | 56.95 | 42,816 | -0.55(-0.96%) |
Feb 07, 2023 | 57.05 | 57.62 | 55.69 | 57.50 | 103,402 | +1.31(+2.33%) |
Feb 06, 2023 | 56.45 | 56.55 | 55.61 | 56.19 | 51,664 | +1.36(+2.47%) |
Feb 03, 2023 | 55.06 | 55.80 | 54.40 | 54.83 | 71,534 | +2.22(+4.22%) |
Feb 02, 2023 | 51.53 | 52.88 | 51.08 | 52.61 | 75,147 | -0.20(-0.37%) |