Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.17 | 54.73 | 53.27 | 53.45 | 423,207 | -1.28(-2.34%) |
Apr 27, 2023 | 54.21 | 55.11 | 53.60 | 54.73 | 344,350 | +0.90(+1.67%) |
Apr 26, 2023 | 53.20 | 55.03 | 53.14 | 53.83 | 612,161 | +0.36(+0.67%) |
Apr 25, 2023 | 55.79 | 56.69 | 53.29 | 53.47 | 762,673 | -2.82(-5.01%) |
Apr 24, 2023 | 57.02 | 57.48 | 56.00 | 56.29 | 359,732 | -0.98(-1.71%) |
Apr 21, 2023 | 57.33 | 58.42 | 56.33 | 57.27 | 317,610 | +0.21(+0.37%) |
Apr 20, 2023 | 57.38 | 58.00 | 57.02 | 57.06 | 365,972 | -0.68(-1.18%) |
Apr 19, 2023 | 58.49 | 58.49 | 57.07 | 57.74 | 526,117 | -0.54(-0.93%) |
Apr 18, 2023 | 58.70 | 58.83 | 57.70 | 58.28 | 460,424 | -0.49(-0.83%) |
Apr 17, 2023 | 57.20 | 58.94 | 56.91 | 58.77 | 392,544 | +1.69(+2.96%) |
Apr 14, 2023 | 57.51 | 58.06 | 56.66 | 57.08 | 340,782 | -0.04(-0.07%) |
Apr 13, 2023 | 57.43 | 57.98 | 56.91 | 57.12 | 293,513 | -0.29(-0.51%) |
Apr 12, 2023 | 58.15 | 58.63 | 57.06 | 57.41 | 440,748 | -0.68(-1.17%) |
Apr 11, 2023 | 57.89 | 58.65 | 57.52 | 58.09 | 756,560 | +0.48(+0.83%) |
Apr 10, 2023 | 57.00 | 57.74 | 56.57 | 57.61 | 351,471 | +0.62(+1.09%) |
Apr 06, 2023 | 55.89 | 57.04 | 55.59 | 56.99 | 402,663 | +1.18(+2.11%) |
Apr 05, 2023 | 55.83 | 55.93 | 54.51 | 55.81 | 827,730 | -0.09(-0.16%) |
Apr 04, 2023 | 57.00 | 57.19 | 55.47 | 55.90 | 761,411 | -1.43(-2.49%) |
Apr 03, 2023 | 58.54 | 59.56 | 56.70 | 57.33 | 884,624 | -1.38(-2.35%) |
Mar 31, 2023 | 58.50 | 59.16 | 58.22 | 58.71 | 517,207 | +0.79(+1.36%) |
Mar 30, 2023 | 58.91 | 58.91 | 57.19 | 57.92 | 405,568 | -0.39(-0.67%) |
Mar 29, 2023 | 58.10 | 58.92 | 57.54 | 58.31 | 594,129 | +0.84(+1.46%) |
Mar 28, 2023 | 57.27 | 58.18 | 57.07 | 57.47 | 772,335 | -0.22(-0.38%) |
Mar 27, 2023 | 57.14 | 58.49 | 57.04 | 57.69 | 455,926 | +1.67(+2.98%) |
Mar 24, 2023 | 56.91 | 56.98 | 54.04 | 56.02 | 799,586 | -1.66(-2.88%) |
Mar 23, 2023 | 57.26 | 58.91 | 56.79 | 57.68 | 776,604 | +0.54(+0.95%) |
Mar 22, 2023 | 59.76 | 59.92 | 57.10 | 57.14 | 1,342,384 | -1.12(-1.92%) |
Mar 21, 2023 | 57.59 | 59.04 | 57.43 | 58.26 | 859,208 | +1.59(+2.81%) |
Mar 20, 2023 | 55.90 | 57.63 | 55.90 | 56.67 | 603,746 | +0.84(+1.50%) |
Mar 17, 2023 | 58.93 | 58.93 | 55.46 | 55.83 | 1,357,039 | -3.17(-5.37%) |
Mar 16, 2023 | 54.35 | 59.21 | 54.28 | 59.00 | 1,141,858 | +3.24(+5.81%) |
Mar 15, 2023 | 56.67 | 56.77 | 53.66 | 55.76 | 1,042,176 | -1.94(-3.36%) |
Mar 14, 2023 | 54.82 | 57.87 | 54.37 | 57.70 | 2,354,127 | +5.26(+10.03%) |
Mar 13, 2023 | 58.60 | 59.74 | 52.27 | 52.44 | 2,866,212 | -9.24(-14.98%) |
Mar 10, 2023 | 65.91 | 65.94 | 60.26 | 61.68 | 1,473,743 | -4.81(-7.23%) |
Mar 09, 2023 | 66.96 | 68.05 | 66.14 | 66.49 | 790,954 | -0.47(-0.70%) |
Mar 08, 2023 | 67.35 | 68.83 | 66.31 | 66.96 | 999,579 | -0.45(-0.67%) |
Mar 07, 2023 | 66.04 | 67.86 | 66.04 | 67.41 | 870,715 | +1.41(+2.14%) |
Mar 06, 2023 | 65.81 | 66.59 | 65.43 | 66.00 | 420,581 | +0.04(+0.06%) |
Mar 03, 2023 | 65.98 | 66.22 | 65.34 | 65.96 | 478,921 | -0.20(-0.30%) |
Mar 02, 2023 | 65.16 | 66.32 | 64.81 | 66.16 | 340,909 | +0.77(+1.18%) |
Mar 01, 2023 | 64.91 | 66.13 | 64.89 | 65.39 | 542,166 | +0.22(+0.34%) |
Feb 28, 2023 | 65.40 | 66.20 | 65.13 | 65.17 | 388,835 | -0.03(-0.05%) |
Feb 27, 2023 | 64.61 | 65.42 | 64.02 | 65.20 | 513,746 | +0.53(+0.82%) |
Feb 24, 2023 | 65.03 | 66.00 | 64.27 | 64.67 | 643,413 | -0.60(-0.92%) |
Feb 23, 2023 | 65.24 | 65.92 | 64.46 | 65.27 | 503,758 | -0.03(-0.05%) |
Feb 22, 2023 | 66.79 | 67.36 | 65.26 | 65.30 | 523,317 | -0.35(-0.53%) |
Feb 21, 2023 | 66.20 | 66.44 | 65.12 | 65.65 | 750,887 | -0.42(-0.64%) |
Feb 17, 2023 | 66.23 | 66.80 | 65.17 | 66.07 | 489,640 | -0.03(-0.05%) |
Feb 16, 2023 | 65.86 | 67.36 | 65.48 | 66.10 | 784,398 | +0.41(+0.62%) |
Feb 15, 2023 | 62.81 | 65.93 | 62.61 | 65.69 | 564,489 | +2.09(+3.29%) |
Feb 14, 2023 | 63.04 | 65.25 | 62.56 | 63.60 | 832,876 | +0.47(+0.74%) |
Feb 13, 2023 | 62.71 | 63.16 | 61.75 | 63.13 | 629,521 | +0.18(+0.29%) |
Feb 10, 2023 | 60.81 | 63.08 | 60.50 | 62.95 | 716,948 | +2.62(+4.34%) |
Feb 09, 2023 | 61.82 | 61.82 | 60.30 | 60.33 | 532,257 | -1.86(-2.99%) |
Feb 08, 2023 | 62.59 | 63.56 | 62.17 | 62.19 | 611,417 | -0.23(-0.37%) |
Feb 07, 2023 | 60.85 | 62.45 | 60.67 | 62.42 | 884,233 | +1.67(+2.75%) |
Feb 06, 2023 | 60.04 | 62.62 | 59.42 | 60.75 | 1,143,419 | +0.71(+1.18%) |
Feb 03, 2023 | 59.33 | 60.34 | 58.24 | 60.04 | 873,002 | +1.14(+1.94%) |
Feb 02, 2023 | 58.27 | 59.09 | 55.52 | 58.90 | 2,124,946 | -0.09(-0.15%) |