Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.27 | 56.68 | 55.03 | 56.36 | 796,993 | +1.00(+1.81%) |
Apr 27, 2023 | 55.80 | 55.80 | 54.47 | 55.36 | 1,299,721 | +1.21(+2.23%) |
Apr 26, 2023 | 54.34 | 55.25 | 54.12 | 54.15 | 718,344 | +0.13(+0.24%) |
Apr 25, 2023 | 54.74 | 55.12 | 53.84 | 54.02 | 662,547 | -1.37(-2.47%) |
Apr 24, 2023 | 55.88 | 56.40 | 55.19 | 55.39 | 594,659 | -0.43(-0.77%) |
Apr 21, 2023 | 55.22 | 55.92 | 54.76 | 55.82 | 977,703 | +0.55(+1.00%) |
Apr 20, 2023 | 55.72 | 55.87 | 54.97 | 55.27 | 537,234 | -0.54(-0.97%) |
Apr 19, 2023 | 55.62 | 55.99 | 55.17 | 55.81 | 549,740 | -0.50(-0.89%) |
Apr 18, 2023 | 56.58 | 56.79 | 55.95 | 56.31 | 597,798 | +0.10(+0.18%) |
Apr 17, 2023 | 55.42 | 56.44 | 55.24 | 56.21 | 552,195 | +0.81(+1.46%) |
Apr 14, 2023 | 55.85 | 56.56 | 55.20 | 55.40 | 883,236 | -0.37(-0.66%) |
Apr 13, 2023 | 55.70 | 56.25 | 55.01 | 55.77 | 886,705 | +0.27(+0.49%) |
Apr 12, 2023 | 55.15 | 55.92 | 54.20 | 55.50 | 1,690,642 | +1.53(+2.83%) |
Apr 11, 2023 | 55.26 | 55.41 | 53.92 | 53.97 | 869,761 | -0.93(-1.69%) |
Apr 10, 2023 | 54.43 | 55.33 | 54.28 | 54.90 | 539,778 | +0.25(+0.46%) |
Apr 06, 2023 | 54.17 | 55.18 | 53.72 | 54.65 | 1,335,247 | +0.62(+1.15%) |
Apr 05, 2023 | 54.94 | 55.25 | 53.56 | 54.03 | 1,511,985 | -1.36(-2.46%) |
Apr 04, 2023 | 56.56 | 56.62 | 55.10 | 55.39 | 1,332,175 | -0.85(-1.51%) |
Apr 03, 2023 | 56.70 | 56.95 | 55.59 | 56.24 | 1,281,457 | +0.01(+0.02%) |
Mar 31, 2023 | 56.22 | 57.23 | 56.12 | 56.23 | 1,597,405 | +0.86(+1.55%) |
Mar 30, 2023 | 54.86 | 56.02 | 54.66 | 55.37 | 1,616,496 | +1.67(+3.11%) |
Mar 29, 2023 | 53.78 | 54.13 | 53.33 | 53.70 | 1,153,191 | +0.75(+1.42%) |
Mar 28, 2023 | 51.40 | 53.05 | 51.33 | 52.95 | 1,466,307 | +1.47(+2.86%) |
Mar 27, 2023 | 51.04 | 51.87 | 50.62 | 51.48 | 1,135,031 | +1.16(+2.31%) |
Mar 24, 2023 | 50.18 | 50.76 | 49.58 | 50.32 | 1,659,910 | -0.69(-1.35%) |
Mar 23, 2023 | 51.90 | 52.27 | 49.69 | 51.01 | 2,312,320 | -0.59(-1.14%) |
Mar 22, 2023 | 52.80 | 52.97 | 51.53 | 51.60 | 1,374,571 | -1.45(-2.73%) |
Mar 21, 2023 | 53.40 | 54.33 | 52.89 | 53.05 | 1,533,440 | +1.28(+2.47%) |
Mar 20, 2023 | 51.04 | 52.32 | 50.79 | 51.77 | 1,918,012 | +1.04(+2.05%) |
Mar 17, 2023 | 52.71 | 52.76 | 50.50 | 50.73 | 2,064,788 | -2.66(-4.98%) |
Mar 16, 2023 | 51.44 | 53.75 | 50.50 | 53.39 | 2,710,660 | +0.96(+1.83%) |
Mar 15, 2023 | 53.12 | 53.24 | 51.02 | 52.43 | 3,218,465 | -2.09(-3.83%) |
Mar 14, 2023 | 56.47 | 57.02 | 53.99 | 54.52 | 2,537,804 | -0.48(-0.87%) |
Mar 13, 2023 | 55.25 | 55.78 | 54.11 | 55.00 | 8,090,414 | -1.44(-2.55%) |
Mar 10, 2023 | 57.30 | 58.03 | 55.90 | 56.44 | 3,500,593 | -0.89(-1.55%) |
Mar 09, 2023 | 59.15 | 59.65 | 56.87 | 57.33 | 7,391,763 | -2.65(-4.42%) |
Mar 08, 2023 | 60.76 | 61.96 | 58.92 | 59.98 | 2,423,781 | -2.02(-3.26%) |
Mar 07, 2023 | 61.64 | 62.21 | 60.84 | 62.00 | 601,172 | +0.40(+0.65%) |
Mar 06, 2023 | 63.76 | 63.99 | 61.26 | 61.60 | 1,184,926 | -2.28(-3.57%) |
Mar 03, 2023 | 65.50 | 65.96 | 63.71 | 63.88 | 1,424,396 | -1.59(-2.43%) |
Mar 02, 2023 | 65.75 | 66.85 | 63.20 | 65.47 | 2,013,581 | +2.36(+3.74%) |
Mar 01, 2023 | 62.50 | 63.88 | 61.95 | 63.11 | 992,910 | +0.67(+1.07%) |
Feb 28, 2023 | 62.14 | 62.90 | 61.55 | 62.44 | 1,218,919 | +0.16(+0.26%) |
Feb 27, 2023 | 61.78 | 62.70 | 61.44 | 62.28 | 698,869 | +1.16(+1.90%) |
Feb 24, 2023 | 60.26 | 61.15 | 59.94 | 61.12 | 826,612 | -0.09(-0.15%) |
Feb 23, 2023 | 60.85 | 61.72 | 60.50 | 61.21 | 690,476 | +1.01(+1.68%) |
Feb 22, 2023 | 58.83 | 60.75 | 58.72 | 60.20 | 1,087,011 | +1.46(+2.49%) |
Feb 21, 2023 | 60.49 | 60.56 | 58.03 | 58.74 | 1,395,995 | -2.64(-4.30%) |
Feb 17, 2023 | 62.93 | 63.10 | 60.76 | 61.38 | 895,692 | -1.77(-2.80%) |
Feb 16, 2023 | 62.46 | 63.54 | 62.10 | 63.15 | 704,006 | +0.20(+0.32%) |
Feb 15, 2023 | 62.39 | 63.11 | 62.23 | 62.95 | 387,823 | -0.06(-0.10%) |
Feb 14, 2023 | 61.41 | 63.11 | 61.21 | 63.01 | 482,358 | +1.31(+2.12%) |
Feb 13, 2023 | 61.78 | 62.11 | 61.38 | 61.70 | 579,524 | -0.11(-0.18%) |
Feb 10, 2023 | 61.65 | 61.93 | 60.98 | 61.81 | 553,205 | +0.05(+0.08%) |
Feb 09, 2023 | 62.19 | 62.60 | 61.73 | 61.76 | 493,121 | -0.06(-0.10%) |
Feb 08, 2023 | 61.86 | 62.73 | 61.63 | 61.82 | 560,283 | -0.38(-0.61%) |
Feb 07, 2023 | 61.55 | 62.65 | 61.09 | 62.20 | 548,212 | +0.73(+1.19%) |
Feb 06, 2023 | 62.19 | 62.68 | 61.14 | 61.47 | 661,328 | -1.58(-2.51%) |
Feb 03, 2023 | 63.17 | 63.60 | 62.90 | 63.05 | 372,636 | -0.76(-1.19%) |
Feb 02, 2023 | 65.00 | 65.38 | 63.52 | 63.81 | 665,592 | -0.81(-1.25%) |