Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.76 | 57.79 | 56.76 | 57.65 | 469,644 | +0.76(+1.34%) |
Apr 27, 2023 | 56.28 | 56.91 | 56.22 | 56.89 | 435,285 | +0.91(+1.63%) |
Apr 26, 2023 | 56.33 | 56.87 | 55.84 | 55.98 | 396,032 | -0.69(-1.23%) |
Apr 25, 2023 | 57.10 | 57.49 | 56.67 | 56.68 | 460,455 | -0.65(-1.13%) |
Apr 24, 2023 | 57.20 | 57.46 | 56.68 | 57.32 | 652,349 | +0.14(+0.24%) |
Apr 21, 2023 | 56.54 | 57.21 | 55.10 | 57.18 | 655,368 | -0.25(-0.44%) |
Apr 20, 2023 | 57.98 | 58.39 | 57.34 | 57.44 | 592,568 | -0.71(-1.23%) |
Apr 19, 2023 | 57.52 | 58.36 | 57.36 | 58.15 | 502,960 | +0.65(+1.12%) |
Apr 18, 2023 | 56.96 | 57.61 | 56.81 | 57.51 | 613,920 | +0.72(+1.28%) |
Apr 17, 2023 | 56.25 | 56.94 | 56.07 | 56.78 | 577,088 | -0.07(-0.12%) |
Apr 14, 2023 | 57.04 | 57.38 | 56.62 | 56.85 | 321,775 | +0.02(+0.03%) |
Apr 13, 2023 | 56.26 | 56.97 | 56.06 | 56.83 | 429,953 | +0.63(+1.11%) |
Apr 12, 2023 | 56.53 | 56.76 | 55.75 | 56.21 | 355,960 | -0.14(-0.24%) |
Apr 11, 2023 | 55.71 | 56.68 | 55.21 | 56.34 | 378,282 | +0.75(+1.36%) |
Apr 10, 2023 | 55.35 | 55.84 | 55.31 | 55.59 | 360,882 | +0.02(+0.04%) |
Apr 06, 2023 | 55.20 | 55.68 | 54.90 | 55.57 | 276,430 | +0.27(+0.50%) |
Apr 05, 2023 | 55.44 | 55.89 | 54.91 | 55.30 | 547,313 | -0.28(-0.51%) |
Apr 04, 2023 | 56.07 | 56.10 | 55.08 | 55.58 | 419,046 | -0.53(-0.94%) |
Apr 03, 2023 | 56.07 | 56.37 | 55.63 | 56.11 | 322,898 | -0.22(-0.38%) |
Mar 31, 2023 | 55.70 | 56.39 | 55.50 | 56.32 | 447,758 | +0.89(+1.61%) |
Mar 30, 2023 | 55.65 | 55.82 | 55.14 | 55.43 | 253,761 | +0.09(+0.16%) |
Mar 29, 2023 | 54.97 | 55.38 | 54.71 | 55.34 | 394,971 | +0.70(+1.29%) |
Mar 28, 2023 | 54.00 | 54.66 | 53.79 | 54.64 | 393,850 | +0.35(+0.65%) |
Mar 27, 2023 | 54.20 | 54.41 | 54.20 | 54.29 | 678,421 | +0.66(+1.22%) |
Mar 24, 2023 | 53.58 | 53.72 | 52.96 | 53.63 | 838,530 | -0.40(-0.74%) |
Mar 23, 2023 | 54.47 | 54.83 | 53.67 | 54.03 | 490,089 | -0.40(-0.74%) |
Mar 22, 2023 | 55.19 | 55.93 | 54.41 | 54.43 | 386,076 | -1.08(-1.94%) |
Mar 21, 2023 | 55.12 | 55.72 | 55.01 | 55.51 | 397,118 | +1.15(+2.11%) |
Mar 20, 2023 | 54.53 | 55.14 | 52.78 | 54.37 | 478,621 | +0.40(+0.74%) |
Mar 17, 2023 | 54.42 | 54.42 | 53.58 | 53.96 | 1,116,995 | -0.43(-0.79%) |
Mar 16, 2023 | 53.59 | 54.86 | 53.36 | 54.40 | 400,471 | +0.31(+0.58%) |
Mar 15, 2023 | 53.29 | 54.29 | 53.14 | 54.08 | 500,922 | -0.59(-1.07%) |
Mar 14, 2023 | 55.36 | 55.81 | 54.15 | 54.67 | 670,972 | +0.72(+1.34%) |
Mar 13, 2023 | 54.63 | 54.99 | 53.45 | 53.95 | 508,322 | -1.28(-2.32%) |
Mar 10, 2023 | 56.26 | 56.35 | 54.96 | 55.23 | 542,305 | -1.50(-2.64%) |
Mar 09, 2023 | 57.82 | 57.96 | 56.54 | 56.72 | 363,926 | -1.23(-2.13%) |
Mar 08, 2023 | 57.85 | 58.16 | 57.43 | 57.96 | 325,651 | +0.02(+0.03%) |
Mar 07, 2023 | 58.98 | 58.98 | 57.75 | 57.94 | 301,786 | -1.05(-1.78%) |
Mar 06, 2023 | 59.08 | 59.57 | 58.77 | 58.99 | 418,526 | -0.29(-0.50%) |
Mar 03, 2023 | 58.99 | 59.44 | 58.72 | 59.28 | 386,569 | +0.53(+0.90%) |
Mar 02, 2023 | 58.23 | 58.87 | 57.91 | 58.75 | 333,248 | -0.09(-0.15%) |
Mar 01, 2023 | 58.66 | 59.10 | 58.51 | 58.84 | 549,549 | -0.13(-0.22%) |
Feb 28, 2023 | 58.61 | 59.06 | 58.18 | 58.97 | 1,110,494 | +0.54(+0.92%) |
Feb 27, 2023 | 58.90 | 59.15 | 58.29 | 58.43 | 311,090 | -0.05(-0.08%) |
Feb 24, 2023 | 58.49 | 58.72 | 57.91 | 58.48 | 303,445 | -0.48(-0.81%) |
Feb 23, 2023 | 58.63 | 59.13 | 58.38 | 58.96 | 366,537 | +0.41(+0.70%) |
Feb 22, 2023 | 58.73 | 59.08 | 58.52 | 58.54 | 388,220 | -0.11(-0.18%) |
Feb 21, 2023 | 59.53 | 59.61 | 58.37 | 58.65 | 361,195 | -1.44(-2.39%) |
Feb 17, 2023 | 60.37 | 60.70 | 59.55 | 60.09 | 545,350 | -0.55(-0.90%) |
Feb 16, 2023 | 60.37 | 60.81 | 60.12 | 60.64 | 384,587 | -0.23(-0.37%) |
Feb 15, 2023 | 60.70 | 61.10 | 60.44 | 60.86 | 251,523 | -0.28(-0.46%) |
Feb 14, 2023 | 61.81 | 61.94 | 60.83 | 61.15 | 251,218 | -0.57(-0.92%) |
Feb 13, 2023 | 61.23 | 61.77 | 60.92 | 61.72 | 358,350 | +0.62(+1.01%) |
Feb 10, 2023 | 60.85 | 61.24 | 60.50 | 61.10 | 512,945 | -0.23(-0.37%) |
Feb 09, 2023 | 61.98 | 62.42 | 61.17 | 61.32 | 498,884 | -0.75(-1.21%) |
Feb 08, 2023 | 62.09 | 62.62 | 60.22 | 62.08 | 341,910 | -0.31(-0.50%) |
Feb 07, 2023 | 61.29 | 62.58 | 61.29 | 62.39 | 424,615 | +0.58(+0.93%) |
Feb 06, 2023 | 62.06 | 62.59 | 61.80 | 61.81 | 342,822 | -0.79(-1.27%) |
Feb 03, 2023 | 62.62 | 63.31 | 59.89 | 62.61 | 405,472 | -0.27(-0.44%) |
Feb 02, 2023 | 62.34 | 63.16 | 61.03 | 62.88 | 521,963 | +0.57(+0.91%) |