Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.61 | 59.10 | 57.91 | 58.05 | 131,928 | -0.74(-1.26%) |
Apr 27, 2023 | 59.72 | 60.44 | 58.59 | 58.79 | 185,214 | -0.79(-1.33%) |
Apr 26, 2023 | 60.73 | 60.73 | 58.44 | 59.58 | 346,473 | -1.14(-1.88%) |
Apr 25, 2023 | 59.07 | 61.57 | 58.70 | 60.72 | 169,202 | +1.85(+3.14%) |
Apr 24, 2023 | 61.93 | 62.00 | 58.08 | 58.87 | 347,960 | -2.72(-4.42%) |
Apr 21, 2023 | 59.99 | 62.00 | 58.73 | 61.59 | 577,730 | +2.03(+3.41%) |
Apr 20, 2023 | 59.42 | 59.98 | 58.83 | 59.56 | 192,224 | -0.24(-0.40%) |
Apr 19, 2023 | 58.61 | 60.05 | 58.42 | 59.80 | 374,178 | +0.93(+1.58%) |
Apr 18, 2023 | 58.28 | 58.95 | 57.20 | 58.87 | 225,190 | +1.74(+3.05%) |
Apr 17, 2023 | 55.00 | 57.32 | 54.45 | 57.13 | 549,926 | +2.32(+4.23%) |
Apr 14, 2023 | 53.02 | 55.05 | 53.02 | 54.81 | 380,128 | +1.79(+3.38%) |
Apr 13, 2023 | 50.51 | 53.19 | 50.50 | 53.02 | 269,627 | +2.83(+5.64%) |
Apr 12, 2023 | 50.69 | 51.34 | 50.07 | 50.19 | 130,392 | -0.32(-0.63%) |
Apr 11, 2023 | 51.56 | 52.24 | 50.11 | 50.51 | 225,521 | -0.65(-1.27%) |
Apr 10, 2023 | 50.69 | 51.29 | 49.51 | 51.16 | 91,715 | +0.59(+1.17%) |
Apr 06, 2023 | 48.46 | 50.99 | 48.46 | 50.57 | 98,455 | +2.03(+4.18%) |
Apr 05, 2023 | 49.28 | 50.12 | 46.94 | 48.54 | 339,988 | -0.86(-1.74%) |
Apr 04, 2023 | 49.61 | 50.61 | 48.45 | 49.40 | 217,671 | +0.00(+0.00%) |
Apr 03, 2023 | 48.38 | 50.63 | 48.32 | 49.40 | 263,825 | -0.04(-0.08%) |
Mar 31, 2023 | 48.87 | 50.90 | 48.74 | 49.44 | 450,321 | +1.92(+4.04%) |
Mar 30, 2023 | 49.37 | 50.62 | 46.73 | 47.52 | 299,302 | -0.34(-0.71%) |
Mar 29, 2023 | 46.40 | 48.63 | 46.34 | 47.86 | 247,504 | +1.74(+3.77%) |
Mar 28, 2023 | 46.71 | 47.53 | 45.91 | 46.12 | 190,368 | -0.92(-1.96%) |
Mar 27, 2023 | 46.93 | 48.40 | 45.92 | 47.04 | 193,033 | +0.33(+0.71%) |
Mar 24, 2023 | 48.12 | 48.12 | 44.80 | 46.71 | 396,900 | -0.65(-1.37%) |
Mar 23, 2023 | 49.58 | 50.60 | 46.32 | 47.36 | 164,478 | -1.82(-3.70%) |
Mar 22, 2023 | 50.15 | 50.57 | 49.00 | 49.18 | 200,115 | -1.64(-3.23%) |
Mar 21, 2023 | 51.60 | 51.96 | 50.70 | 50.82 | 72,985 | -0.21(-0.41%) |
Mar 20, 2023 | 51.00 | 51.51 | 49.87 | 51.03 | 124,169 | -0.01(-0.02%) |
Mar 17, 2023 | 53.09 | 53.09 | 50.00 | 51.04 | 282,518 | -2.47(-4.62%) |
Mar 16, 2023 | 52.39 | 54.16 | 51.98 | 53.51 | 189,595 | +0.85(+1.61%) |
Mar 15, 2023 | 51.98 | 52.85 | 51.38 | 52.66 | 161,580 | -0.14(-0.27%) |
Mar 14, 2023 | 52.82 | 53.19 | 51.42 | 52.80 | 454,194 | +0.48(+0.92%) |
Mar 13, 2023 | 51.41 | 53.20 | 50.23 | 52.32 | 264,722 | +0.93(+1.81%) |
Mar 10, 2023 | 52.99 | 53.77 | 49.46 | 51.39 | 490,370 | -1.60(-3.02%) |
Mar 09, 2023 | 53.20 | 54.02 | 52.30 | 52.99 | 279,091 | -0.22(-0.41%) |
Mar 08, 2023 | 52.83 | 54.74 | 52.59 | 53.21 | 149,484 | +0.91(+1.75%) |
Mar 07, 2023 | 51.70 | 52.67 | 51.26 | 52.30 | 208,591 | +0.22(+0.41%) |
Mar 06, 2023 | 53.98 | 53.98 | 51.66 | 52.08 | 236,862 | -1.31(-2.45%) |
Mar 03, 2023 | 52.78 | 54.16 | 52.02 | 53.39 | 137,712 | +1.24(+2.38%) |
Mar 02, 2023 | 53.42 | 54.92 | 51.94 | 52.15 | 158,033 | -1.90(-3.52%) |
Mar 01, 2023 | 52.56 | 55.15 | 51.30 | 54.05 | 289,525 | -0.80(-1.46%) |
Feb 28, 2023 | 54.89 | 56.86 | 53.87 | 54.85 | 175,317 | +0.64(+1.18%) |
Feb 27, 2023 | 55.65 | 56.13 | 54.20 | 54.21 | 122,004 | -0.80(-1.45%) |
Feb 24, 2023 | 56.27 | 57.64 | 54.75 | 55.01 | 341,724 | -2.53(-4.40%) |
Feb 23, 2023 | 58.14 | 58.96 | 55.61 | 57.54 | 225,617 | -0.07(-0.12%) |
Feb 22, 2023 | 57.71 | 59.36 | 55.92 | 57.61 | 268,166 | -0.99(-1.69%) |
Feb 21, 2023 | 62.13 | 62.13 | 56.85 | 58.60 | 205,531 | -4.06(-6.48%) |
Feb 17, 2023 | 60.83 | 62.99 | 59.00 | 62.66 | 199,990 | +1.47(+2.40%) |
Feb 16, 2023 | 63.47 | 63.76 | 61.15 | 61.19 | 319,393 | -3.34(-5.18%) |
Feb 15, 2023 | 62.75 | 64.80 | 61.25 | 64.53 | 174,253 | +1.22(+1.93%) |
Feb 14, 2023 | 65.71 | 67.29 | 58.82 | 63.31 | 774,043 | -2.40(-3.65%) |
Feb 13, 2023 | 62.95 | 66.78 | 62.10 | 65.71 | 902,066 | +3.98(+6.45%) |
Feb 10, 2023 | 61.56 | 62.64 | 61.01 | 61.73 | 129,756 | +0.11(+0.18%) |
Feb 09, 2023 | 61.88 | 62.26 | 60.59 | 61.62 | 94,940 | +0.36(+0.59%) |
Feb 08, 2023 | 62.42 | 63.50 | 60.13 | 61.26 | 161,141 | -1.01(-1.62%) |
Feb 07, 2023 | 64.28 | 64.28 | 61.31 | 62.27 | 132,919 | -1.03(-1.63%) |
Feb 06, 2023 | 64.27 | 64.63 | 61.40 | 63.30 | 201,205 | -0.99(-1.54%) |
Feb 03, 2023 | 63.13 | 64.61 | 63.01 | 64.29 | 143,526 | +0.77(+1.21%) |
Feb 02, 2023 | 63.00 | 64.57 | 61.83 | 63.52 | 227,303 | +1.11(+1.78%) |