Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.59 | 55.20 | 51.19 | 54.56 | 3,959,464 | +0.72(+1.34%) |
Apr 27, 2023 | 52.69 | 53.93 | 52.53 | 53.84 | 1,691,083 | +1.52(+2.90%) |
Apr 26, 2023 | 53.32 | 53.66 | 52.27 | 52.32 | 1,640,204 | -1.31(-2.44%) |
Apr 25, 2023 | 54.87 | 54.88 | 53.52 | 53.63 | 1,752,887 | -2.13(-3.81%) |
Apr 24, 2023 | 54.84 | 55.78 | 54.66 | 55.76 | 941,998 | +0.98(+1.80%) |
Apr 21, 2023 | 54.76 | 55.17 | 54.06 | 54.77 | 1,015,871 | -0.25(-0.45%) |
Apr 20, 2023 | 55.04 | 55.56 | 54.73 | 55.02 | 857,247 | -0.64(-1.15%) |
Apr 19, 2023 | 55.00 | 55.75 | 54.94 | 55.66 | 871,636 | -0.05(-0.09%) |
Apr 18, 2023 | 56.66 | 56.82 | 55.11 | 55.71 | 1,132,241 | -0.61(-1.08%) |
Apr 17, 2023 | 56.04 | 56.42 | 55.53 | 56.32 | 973,777 | +0.37(+0.67%) |
Apr 14, 2023 | 56.88 | 57.54 | 55.58 | 55.95 | 1,170,362 | -0.95(-1.66%) |
Apr 13, 2023 | 57.12 | 57.27 | 55.94 | 56.89 | 1,504,523 | -0.06(-0.10%) |
Apr 12, 2023 | 57.65 | 57.89 | 56.81 | 56.95 | 1,417,815 | +0.23(+0.40%) |
Apr 11, 2023 | 56.53 | 57.12 | 56.49 | 56.73 | 1,163,817 | +0.18(+0.31%) |
Apr 10, 2023 | 55.67 | 56.79 | 55.61 | 56.55 | 1,419,071 | +0.91(+1.63%) |
Apr 06, 2023 | 55.44 | 55.73 | 54.90 | 55.64 | 1,465,779 | -0.12(-0.21%) |
Apr 05, 2023 | 54.17 | 55.90 | 53.99 | 55.76 | 1,918,490 | +0.94(+1.71%) |
Apr 04, 2023 | 55.61 | 55.63 | 54.08 | 54.82 | 1,744,606 | -0.88(-1.57%) |
Apr 03, 2023 | 54.95 | 56.42 | 54.95 | 55.70 | 1,377,249 | +1.04(+1.91%) |
Mar 31, 2023 | 54.03 | 55.16 | 53.48 | 54.66 | 1,124,083 | +1.08(+2.02%) |
Mar 30, 2023 | 54.38 | 54.55 | 53.54 | 53.57 | 1,311,017 | -0.04(-0.07%) |
Mar 29, 2023 | 53.27 | 53.76 | 53.06 | 53.61 | 1,005,222 | +1.07(+2.04%) |
Mar 28, 2023 | 51.59 | 52.69 | 51.54 | 52.54 | 1,039,133 | +1.05(+2.05%) |
Mar 27, 2023 | 51.53 | 52.34 | 51.25 | 51.49 | 1,265,602 | +0.43(+0.85%) |
Mar 24, 2023 | 49.73 | 51.08 | 49.31 | 51.05 | 889,766 | +0.66(+1.31%) |
Mar 23, 2023 | 50.85 | 51.91 | 50.08 | 50.39 | 1,172,076 | -0.33(-0.66%) |
Mar 22, 2023 | 52.01 | 52.27 | 50.70 | 50.73 | 1,288,956 | -1.36(-2.61%) |
Mar 21, 2023 | 52.14 | 53.16 | 51.68 | 52.09 | 1,192,129 | +0.81(+1.57%) |
Mar 20, 2023 | 51.11 | 51.87 | 50.67 | 51.28 | 1,370,601 | +0.84(+1.66%) |
Mar 17, 2023 | 50.67 | 50.85 | 49.86 | 50.44 | 4,382,146 | -0.77(-1.50%) |
Mar 16, 2023 | 48.79 | 51.37 | 48.39 | 51.21 | 1,620,538 | +1.77(+3.59%) |
Mar 15, 2023 | 50.05 | 50.34 | 48.87 | 49.44 | 1,794,040 | -2.22(-4.29%) |
Mar 14, 2023 | 52.02 | 52.52 | 51.06 | 51.65 | 1,221,618 | +0.93(+1.82%) |
Mar 13, 2023 | 51.18 | 51.77 | 50.47 | 50.73 | 1,786,578 | -1.66(-3.18%) |
Mar 10, 2023 | 53.78 | 53.78 | 51.33 | 52.39 | 1,443,272 | -1.69(-3.13%) |
Mar 09, 2023 | 56.27 | 56.70 | 53.98 | 54.09 | 1,395,073 | -2.26(-4.00%) |
Mar 08, 2023 | 55.96 | 56.53 | 55.78 | 56.34 | 960,863 | +0.40(+0.72%) |
Mar 07, 2023 | 56.95 | 57.27 | 55.69 | 55.94 | 1,182,990 | -0.97(-1.70%) |
Mar 06, 2023 | 59.01 | 59.26 | 56.48 | 56.90 | 1,721,958 | -2.38(-4.02%) |
Mar 03, 2023 | 58.52 | 59.42 | 57.71 | 59.29 | 2,993,137 | +1.38(+2.38%) |
Mar 02, 2023 | 57.24 | 58.40 | 56.89 | 57.91 | 2,217,933 | +0.16(+0.27%) |
Mar 01, 2023 | 56.99 | 58.57 | 56.63 | 57.75 | 1,991,780 | +1.07(+1.89%) |
Feb 28, 2023 | 58.56 | 58.77 | 56.61 | 56.68 | 2,450,272 | -1.89(-3.23%) |
Feb 27, 2023 | 58.57 | 59.33 | 58.40 | 58.57 | 1,201,916 | +0.01(+0.02%) |
Feb 24, 2023 | 57.91 | 58.87 | 57.60 | 58.56 | 1,385,944 | -0.52(-0.88%) |
Feb 23, 2023 | 59.38 | 59.62 | 58.34 | 59.08 | 1,051,379 | +0.03(+0.05%) |
Feb 22, 2023 | 59.46 | 60.09 | 58.76 | 59.06 | 1,503,082 | -0.30(-0.51%) |
Feb 21, 2023 | 59.59 | 60.19 | 58.92 | 59.36 | 1,790,990 | -0.76(-1.26%) |
Feb 17, 2023 | 60.59 | 60.96 | 60.07 | 60.12 | 880,328 | -0.90(-1.48%) |
Feb 16, 2023 | 60.26 | 61.89 | 60.21 | 61.02 | 965,899 | -0.04(-0.06%) |
Feb 15, 2023 | 60.12 | 61.51 | 59.98 | 61.06 | 1,526,114 | +0.25(+0.40%) |
Feb 14, 2023 | 61.11 | 61.65 | 60.39 | 60.81 | 1,088,201 | -0.66(-1.07%) |
Feb 13, 2023 | 60.49 | 61.66 | 60.10 | 61.47 | 1,061,488 | +0.82(+1.36%) |
Feb 10, 2023 | 58.80 | 60.83 | 58.67 | 60.65 | 1,315,507 | +1.67(+2.83%) |
Feb 09, 2023 | 60.23 | 60.55 | 58.75 | 58.98 | 955,123 | -0.85(-1.43%) |
Feb 08, 2023 | 60.73 | 61.15 | 59.76 | 59.83 | 1,034,401 | -1.52(-2.48%) |
Feb 07, 2023 | 61.32 | 61.60 | 60.60 | 61.35 | 911,115 | +0.13(+0.21%) |
Feb 06, 2023 | 61.64 | 61.85 | 60.46 | 61.22 | 956,672 | -0.86(-1.39%) |
Feb 03, 2023 | 61.56 | 62.55 | 61.33 | 62.09 | 1,567,153 | +0.20(+0.32%) |
Feb 02, 2023 | 62.09 | 62.77 | 61.48 | 61.89 | 1,220,219 | -0.72(-1.14%) |