Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.40 | 57.92 | 57.40 | 57.82 | 10,628 | +0.21(+0.36%) |
Apr 27, 2023 | 57.13 | 57.61 | 57.13 | 57.61 | 17,181 | +0.90(+1.59%) |
Apr 26, 2023 | 56.92 | 56.97 | 56.63 | 56.71 | 6,264 | +0.48(+0.85%) |
Apr 25, 2023 | 56.80 | 56.80 | 56.21 | 56.23 | 12,464 | -1.07(-1.88%) |
Apr 24, 2023 | 57.22 | 57.34 | 57.22 | 57.31 | 26,095 | +0.13(+0.23%) |
Apr 21, 2023 | 56.99 | 57.18 | 56.91 | 57.18 | 4,559 | +0.15(+0.27%) |
Apr 20, 2023 | 56.90 | 57.22 | 56.90 | 57.02 | 9,741 | -0.40(-0.71%) |
Apr 19, 2023 | 57.40 | 57.45 | 57.35 | 57.43 | 3,521 | -0.36(-0.62%) |
Apr 18, 2023 | 57.82 | 57.89 | 57.70 | 57.79 | 43,267 | +0.18(+0.32%) |
Apr 17, 2023 | 57.59 | 57.60 | 57.33 | 57.60 | 6,865 | +0.15(+0.26%) |
Apr 14, 2023 | 57.84 | 57.84 | 57.31 | 57.45 | 7,465 | -0.13(-0.23%) |
Apr 13, 2023 | 57.34 | 57.65 | 57.27 | 57.59 | 6,330 | +1.04(+1.83%) |
Apr 12, 2023 | 56.78 | 56.82 | 56.54 | 56.55 | 19,686 | +0.39(+0.69%) |
Apr 11, 2023 | 56.01 | 56.26 | 56.01 | 56.16 | 21,005 | +0.48(+0.86%) |
Apr 10, 2023 | 55.29 | 55.71 | 55.25 | 55.68 | 16,414 | -0.09(-0.15%) |
Apr 06, 2023 | 55.18 | 55.86 | 55.18 | 55.77 | 11,654 | +0.56(+1.02%) |
Apr 05, 2023 | 55.43 | 55.28 | 55.11 | 55.20 | 6,758 | -1.15(-2.03%) |
Apr 04, 2023 | 56.55 | 56.57 | 56.25 | 56.35 | 4,892 | +0.18(+0.32%) |
Apr 03, 2023 | 55.88 | 56.29 | 55.86 | 56.17 | 3,578 | +0.37(+0.65%) |
Mar 31, 2023 | 56.11 | 56.11 | 55.76 | 55.80 | 5,766 | -0.02(-0.04%) |
Mar 30, 2023 | 55.86 | 55.91 | 55.75 | 55.83 | 18,248 | +1.25(+2.29%) |
Mar 29, 2023 | 54.33 | 54.69 | 54.33 | 54.58 | 63,784 | +0.73(+1.36%) |
Mar 28, 2023 | 53.73 | 53.99 | 53.73 | 53.85 | 4,013 | -0.15(-0.28%) |
Mar 27, 2023 | 53.88 | 54.04 | 53.74 | 54.00 | 33,949 | +0.42(+0.78%) |
Mar 24, 2023 | 53.48 | 53.58 | 53.28 | 53.58 | 6,726 | -0.55(-1.02%) |
Mar 23, 2023 | 54.85 | 54.99 | 53.95 | 54.13 | 12,604 | -0.21(-0.38%) |
Mar 22, 2023 | 54.23 | 55.27 | 54.23 | 54.34 | 13,213 | -0.39(-0.71%) |
Mar 21, 2023 | 54.63 | 54.75 | 54.43 | 54.73 | 12,802 | +1.00(+1.86%) |
Mar 20, 2023 | 53.28 | 53.80 | 53.28 | 53.73 | 8,708 | +0.58(+1.09%) |
Mar 17, 2023 | 53.33 | 53.36 | 52.94 | 53.15 | 26,170 | -0.70(-1.30%) |
Mar 16, 2023 | 52.60 | 53.85 | 52.60 | 53.85 | 23,635 | +0.43(+0.81%) |
Mar 15, 2023 | 52.92 | 53.57 | 52.69 | 53.42 | 51,296 | -2.09(-3.77%) |
Mar 14, 2023 | 55.28 | 55.53 | 55.17 | 55.51 | 12,887 | +1.02(+1.87%) |
Mar 13, 2023 | 53.85 | 54.68 | 53.72 | 54.49 | 30,939 | -0.64(-1.16%) |
Mar 10, 2023 | 55.46 | 55.84 | 55.01 | 55.14 | 79,537 | -0.38(-0.68%) |
Mar 09, 2023 | 56.00 | 56.11 | 55.49 | 55.52 | 29,619 | -0.69(-1.23%) |
Mar 08, 2023 | 56.02 | 56.27 | 56.02 | 56.21 | 12,066 | +0.40(+0.71%) |
Mar 07, 2023 | 56.96 | 56.96 | 55.80 | 55.81 | 11,893 | -1.50(-2.61%) |
Mar 06, 2023 | 57.38 | 57.51 | 57.18 | 57.31 | 8,016 | -0.29(-0.50%) |
Mar 03, 2023 | 57.13 | 57.60 | 56.99 | 57.60 | 25,058 | +0.72(+1.26%) |
Mar 02, 2023 | 56.61 | 56.92 | 56.59 | 56.88 | 6,497 | -0.08(-0.14%) |
Mar 01, 2023 | 57.04 | 57.07 | 56.76 | 56.96 | 26,682 | +0.44(+0.78%) |
Feb 28, 2023 | 56.92 | 56.98 | 56.52 | 56.52 | 4,477 | -0.32(-0.57%) |
Feb 27, 2023 | 56.45 | 56.86 | 56.45 | 56.84 | 13,388 | +1.30(+2.34%) |
Feb 24, 2023 | 55.52 | 55.64 | 55.47 | 55.54 | 16,150 | -0.87(-1.55%) |
Feb 23, 2023 | 56.43 | 56.44 | 55.96 | 56.42 | 15,785 | +0.82(+1.48%) |
Feb 22, 2023 | 55.77 | 55.95 | 55.52 | 55.59 | 21,245 | -0.71(-1.25%) |
Feb 21, 2023 | 56.68 | 56.78 | 56.24 | 56.30 | 12,949 | -0.67(-1.18%) |
Feb 17, 2023 | 56.54 | 57.04 | 56.46 | 56.97 | 25,672 | +0.39(+0.69%) |
Feb 16, 2023 | 56.27 | 56.91 | 56.23 | 56.58 | 21,651 | -0.27(-0.47%) |
Feb 15, 2023 | 56.44 | 56.88 | 56.44 | 56.85 | 15,654 | -0.48(-0.83%) |
Feb 14, 2023 | 56.84 | 57.49 | 56.76 | 57.33 | 13,803 | +0.36(+0.63%) |
Feb 13, 2023 | 56.61 | 57.02 | 56.50 | 56.97 | 18,857 | +0.64(+1.14%) |
Feb 10, 2023 | 56.34 | 56.48 | 56.15 | 56.33 | 10,041 | -0.41(-0.72%) |
Feb 09, 2023 | 57.42 | 57.42 | 56.66 | 56.74 | 41,154 | +0.11(+0.20%) |
Feb 08, 2023 | 57.07 | 57.07 | 56.54 | 56.62 | 20,280 | -0.08(-0.13%) |
Feb 07, 2023 | 56.02 | 56.81 | 55.78 | 56.70 | 142,354 | +0.17(+0.30%) |
Feb 06, 2023 | 56.69 | 56.77 | 56.42 | 56.53 | 33,890 | -0.60(-1.05%) |
Feb 03, 2023 | 56.92 | 57.52 | 56.90 | 57.14 | 1,051,215 | -0.82(-1.41%) |
Feb 02, 2023 | 58.02 | 58.22 | 57.66 | 57.95 | 25,444 | +0.39(+0.68%) |