Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.50 | 58.12 | 56.50 | 57.64 | 625,508 | +0.95(+1.68%) |
Apr 27, 2023 | 57.19 | 57.73 | 55.82 | 56.69 | 766,926 | +0.03(+0.05%) |
Apr 26, 2023 | 57.66 | 59.59 | 55.91 | 56.66 | 1,383,695 | +1.69(+3.08%) |
Apr 25, 2023 | 55.66 | 56.48 | 54.68 | 54.97 | 781,982 | -1.75(-3.08%) |
Apr 24, 2023 | 57.35 | 57.95 | 56.51 | 56.71 | 573,183 | -0.85(-1.48%) |
Apr 21, 2023 | 56.79 | 57.72 | 55.89 | 57.57 | 711,236 | +0.84(+1.47%) |
Apr 20, 2023 | 56.55 | 57.43 | 56.39 | 56.73 | 576,028 | -0.80(-1.39%) |
Apr 19, 2023 | 55.84 | 57.78 | 55.33 | 57.53 | 678,479 | +1.77(+3.17%) |
Apr 18, 2023 | 57.13 | 57.19 | 55.50 | 55.76 | 492,144 | -1.41(-2.47%) |
Apr 17, 2023 | 55.95 | 57.30 | 55.12 | 57.18 | 538,834 | +0.74(+1.31%) |
Apr 14, 2023 | 57.93 | 58.23 | 55.85 | 56.44 | 656,746 | -0.85(-1.48%) |
Apr 13, 2023 | 56.66 | 57.55 | 55.97 | 57.28 | 756,002 | +0.80(+1.41%) |
Apr 12, 2023 | 57.27 | 57.91 | 56.09 | 56.48 | 529,694 | -0.23(-0.41%) |
Apr 11, 2023 | 55.77 | 57.02 | 55.63 | 56.71 | 697,519 | +0.78(+1.39%) |
Apr 10, 2023 | 54.57 | 57.03 | 54.43 | 55.94 | 962,397 | +0.92(+1.68%) |
Apr 06, 2023 | 55.64 | 55.85 | 54.76 | 55.01 | 828,177 | +1.39(+2.60%) |
Apr 05, 2023 | 52.87 | 53.94 | 52.40 | 53.62 | 594,302 | -0.02(-0.04%) |
Apr 04, 2023 | 55.33 | 55.33 | 53.01 | 53.64 | 708,503 | -1.49(-2.70%) |
Apr 03, 2023 | 55.39 | 56.03 | 54.81 | 55.13 | 1,278,734 | -0.01(-0.02%) |
Mar 31, 2023 | 53.23 | 55.15 | 53.23 | 55.14 | 1,156,708 | +2.50(+4.74%) |
Mar 30, 2023 | 54.07 | 54.07 | 52.53 | 52.64 | 618,519 | -0.64(-1.21%) |
Mar 29, 2023 | 52.82 | 53.33 | 52.16 | 53.29 | 739,771 | +0.95(+1.82%) |
Mar 28, 2023 | 51.99 | 53.06 | 51.98 | 52.33 | 519,977 | -0.12(-0.24%) |
Mar 27, 2023 | 53.69 | 54.79 | 52.43 | 52.46 | 897,792 | +0.29(+0.55%) |
Mar 24, 2023 | 49.58 | 52.45 | 49.43 | 52.17 | 1,122,506 | +1.56(+3.07%) |
Mar 23, 2023 | 51.03 | 52.09 | 50.18 | 50.62 | 1,803,961 | +0.60(+1.19%) |
Mar 22, 2023 | 52.15 | 53.46 | 49.97 | 50.02 | 904,952 | -2.13(-4.09%) |
Mar 21, 2023 | 52.27 | 52.68 | 50.75 | 52.15 | 1,096,904 | +1.99(+3.96%) |
Mar 20, 2023 | 50.50 | 51.69 | 49.76 | 50.16 | 1,025,750 | +1.33(+2.71%) |
Mar 17, 2023 | 48.97 | 49.89 | 47.69 | 48.84 | 5,166,797 | -1.25(-2.49%) |
Mar 16, 2023 | 48.48 | 51.09 | 47.52 | 50.09 | 2,357,312 | +0.93(+1.89%) |
Mar 15, 2023 | 48.47 | 49.96 | 46.89 | 49.16 | 1,985,819 | -1.62(-3.18%) |
Mar 14, 2023 | 55.76 | 56.84 | 49.20 | 50.77 | 2,026,798 | -1.43(-2.73%) |
Mar 13, 2023 | 55.03 | 56.25 | 50.72 | 52.20 | 3,015,570 | -5.81(-10.01%) |
Mar 10, 2023 | 57.59 | 59.67 | 55.14 | 58.00 | 1,498,098 | -0.92(-1.56%) |
Mar 09, 2023 | 62.02 | 62.55 | 58.78 | 58.93 | 1,341,979 | -4.24(-6.71%) |
Mar 08, 2023 | 63.72 | 63.72 | 62.64 | 63.17 | 504,692 | -0.27(-0.42%) |
Mar 07, 2023 | 65.26 | 65.41 | 63.31 | 63.43 | 310,100 | -2.28(-3.47%) |
Mar 06, 2023 | 66.81 | 67.23 | 65.43 | 65.71 | 591,321 | -0.92(-1.38%) |
Mar 03, 2023 | 66.26 | 66.70 | 65.45 | 66.63 | 541,575 | +0.80(+1.21%) |
Mar 02, 2023 | 67.33 | 67.33 | 65.08 | 65.84 | 492,533 | -1.96(-2.89%) |
Mar 01, 2023 | 67.39 | 68.45 | 67.39 | 67.79 | 497,653 | -0.07(-0.10%) |
Feb 28, 2023 | 68.46 | 68.70 | 67.80 | 67.86 | 735,220 | -0.15(-0.22%) |
Feb 27, 2023 | 68.17 | 68.46 | 67.79 | 68.01 | 609,247 | +0.28(+0.41%) |
Feb 24, 2023 | 66.71 | 67.77 | 66.37 | 67.74 | 389,669 | +0.61(+0.91%) |
Feb 23, 2023 | 67.47 | 67.75 | 66.29 | 67.13 | 224,687 | +0.03(+0.04%) |
Feb 22, 2023 | 67.24 | 67.55 | 66.42 | 67.10 | 346,436 | -0.14(-0.21%) |
Feb 21, 2023 | 68.54 | 69.21 | 66.52 | 67.24 | 481,350 | -2.18(-3.14%) |
Feb 17, 2023 | 67.98 | 69.54 | 67.95 | 69.42 | 629,992 | +1.44(+2.13%) |
Feb 16, 2023 | 67.70 | 68.61 | 67.10 | 67.97 | 484,692 | +0.08(+0.11%) |
Feb 15, 2023 | 67.02 | 68.39 | 66.97 | 67.90 | 425,892 | +0.40(+0.59%) |
Feb 14, 2023 | 66.71 | 67.64 | 66.42 | 67.50 | 348,537 | +0.48(+0.71%) |
Feb 13, 2023 | 66.53 | 67.33 | 66.16 | 67.02 | 476,560 | +0.29(+0.43%) |
Feb 10, 2023 | 66.24 | 66.89 | 66.04 | 66.74 | 509,914 | +0.40(+0.60%) |
Feb 09, 2023 | 67.50 | 67.64 | 66.13 | 66.34 | 321,922 | -0.59(-0.88%) |
Feb 08, 2023 | 66.80 | 67.44 | 66.74 | 66.93 | 414,010 | -0.50(-0.75%) |
Feb 07, 2023 | 66.37 | 67.68 | 65.97 | 67.43 | 601,662 | +0.88(+1.33%) |
Feb 06, 2023 | 66.94 | 67.12 | 65.80 | 66.55 | 484,992 | -0.74(-1.10%) |
Feb 03, 2023 | 66.65 | 67.89 | 66.65 | 67.29 | 411,334 | +0.10(+0.16%) |
Feb 02, 2023 | 66.09 | 67.22 | 65.58 | 67.19 | 450,062 | +1.68(+2.57%) |