Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.18 | 59.89 | 59.18 | 59.81 | 45,380 | +0.54(+0.91%) |
Apr 27, 2023 | 58.72 | 59.33 | 58.60 | 59.27 | 27,970 | +0.73(+1.25%) |
Apr 26, 2023 | 59.07 | 59.07 | 58.47 | 58.54 | 45,425 | -0.61(-1.02%) |
Apr 25, 2023 | 59.68 | 59.68 | 59.09 | 59.14 | 55,604 | -0.75(-1.26%) |
Apr 24, 2023 | 59.83 | 59.93 | 59.72 | 59.90 | 33,743 | +0.03(+0.06%) |
Apr 21, 2023 | 59.85 | 59.89 | 59.59 | 59.86 | 24,425 | +0.09(+0.15%) |
Apr 20, 2023 | 59.72 | 59.99 | 59.60 | 59.77 | 67,636 | -0.37(-0.62%) |
Apr 19, 2023 | 59.91 | 60.23 | 59.91 | 60.14 | 176,773 | -0.09(-0.15%) |
Apr 18, 2023 | 60.31 | 60.31 | 59.93 | 60.23 | 21,150 | +0.16(+0.26%) |
Apr 17, 2023 | 59.81 | 60.08 | 59.75 | 60.08 | 21,126 | +0.19(+0.31%) |
Apr 14, 2023 | 59.98 | 60.24 | 59.57 | 59.89 | 22,899 | -0.07(-0.11%) |
Apr 13, 2023 | 59.59 | 60.05 | 59.40 | 59.96 | 30,680 | +0.41(+0.69%) |
Apr 12, 2023 | 59.93 | 59.97 | 59.44 | 59.55 | 36,595 | -0.18(-0.29%) |
Apr 11, 2023 | 59.61 | 59.90 | 59.59 | 59.72 | 21,974 | +0.21(+0.34%) |
Apr 10, 2023 | 59.15 | 59.52 | 59.09 | 59.52 | 21,191 | +0.19(+0.31%) |
Apr 06, 2023 | 59.19 | 59.43 | 59.14 | 59.33 | 26,562 | +0.11(+0.18%) |
Apr 05, 2023 | 58.95 | 59.30 | 58.95 | 59.23 | 24,233 | +0.21(+0.36%) |
Apr 04, 2023 | 59.63 | 59.67 | 58.83 | 59.01 | 48,897 | -0.50(-0.84%) |
Apr 03, 2023 | 59.27 | 59.71 | 59.22 | 59.51 | 72,801 | +0.33(+0.56%) |
Mar 31, 2023 | 58.67 | 59.18 | 58.61 | 59.18 | 30,558 | +0.78(+1.34%) |
Mar 30, 2023 | 58.63 | 58.64 | 58.20 | 58.40 | 77,961 | +0.26(+0.45%) |
Mar 29, 2023 | 57.90 | 58.17 | 57.89 | 58.13 | 112,536 | +0.67(+1.17%) |
Mar 28, 2023 | 57.28 | 57.62 | 57.28 | 57.46 | 26,853 | +0.01(+0.02%) |
Mar 27, 2023 | 57.45 | 57.62 | 57.27 | 57.45 | 20,871 | +0.35(+0.61%) |
Mar 24, 2023 | 56.25 | 57.10 | 56.10 | 57.10 | 39,533 | +0.55(+0.98%) |
Mar 23, 2023 | 57.03 | 57.41 | 56.15 | 56.55 | 101,764 | -0.19(-0.34%) |
Mar 22, 2023 | 57.79 | 57.92 | 56.74 | 56.74 | 15,112 | -0.99(-1.72%) |
Mar 21, 2023 | 57.83 | 57.96 | 57.48 | 57.73 | 13,828 | +0.42(+0.73%) |
Mar 20, 2023 | 56.76 | 57.40 | 56.76 | 57.32 | 21,550 | +0.85(+1.50%) |
Mar 17, 2023 | 57.21 | 57.21 | 56.38 | 56.47 | 26,259 | -0.86(-1.49%) |
Mar 16, 2023 | 56.30 | 57.46 | 56.19 | 57.33 | 19,343 | +0.68(+1.20%) |
Mar 15, 2023 | 56.33 | 56.71 | 56.04 | 56.65 | 35,756 | -0.66(-1.15%) |
Mar 14, 2023 | 57.50 | 57.73 | 56.73 | 57.31 | 22,826 | +0.59(+1.04%) |
Mar 13, 2023 | 56.60 | 57.41 | 56.18 | 56.72 | 41,598 | -0.54(-0.95%) |
Mar 10, 2023 | 57.81 | 57.86 | 56.93 | 57.26 | 22,567 | -0.70(-1.21%) |
Mar 09, 2023 | 59.18 | 59.27 | 57.84 | 57.96 | 19,726 | -1.06(-1.80%) |
Mar 08, 2023 | 59.08 | 59.23 | 58.74 | 59.02 | 36,859 | -0.07(-0.12%) |
Mar 07, 2023 | 60.00 | 60.00 | 59.00 | 59.09 | 10,882 | -1.03(-1.71%) |
Mar 06, 2023 | 60.06 | 60.30 | 59.95 | 60.12 | 26,874 | +0.07(+0.11%) |
Mar 03, 2023 | 59.49 | 60.14 | 59.41 | 60.05 | 56,207 | +0.68(+1.15%) |
Mar 02, 2023 | 58.73 | 59.37 | 58.72 | 59.37 | 150,420 | +0.45(+0.76%) |
Mar 01, 2023 | 59.06 | 59.14 | 58.76 | 58.92 | 300,715 | -0.18(-0.30%) |
Feb 28, 2023 | 59.45 | 59.50 | 59.10 | 59.10 | 27,449 | -0.38(-0.64%) |
Feb 27, 2023 | 59.82 | 60.00 | 59.37 | 59.48 | 24,455 | +0.12(+0.20%) |
Feb 24, 2023 | 59.18 | 59.49 | 58.94 | 59.36 | 67,448 | -0.40(-0.67%) |
Feb 23, 2023 | 59.83 | 59.97 | 59.26 | 59.76 | 21,423 | +0.31(+0.53%) |
Feb 22, 2023 | 59.72 | 59.85 | 59.33 | 59.45 | 106,502 | -0.18(-0.31%) |
Feb 21, 2023 | 60.17 | 60.25 | 59.60 | 59.63 | 34,623 | -1.11(-1.82%) |
Feb 17, 2023 | 60.46 | 60.81 | 60.26 | 60.74 | 33,122 | +0.00(+0.00%) |
Feb 16, 2023 | 60.72 | 61.20 | 60.59 | 60.74 | 15,840 | -0.48(-0.78%) |
Feb 15, 2023 | 60.89 | 61.24 | 60.81 | 61.21 | 17,273 | +0.04(+0.06%) |
Feb 14, 2023 | 61.25 | 61.66 | 60.91 | 61.18 | 30,955 | -0.31(-0.51%) |
Feb 13, 2023 | 60.90 | 61.49 | 60.90 | 61.49 | 71,003 | +0.55(+0.91%) |
Feb 10, 2023 | 60.36 | 60.95 | 60.33 | 60.93 | 22,481 | +0.59(+0.98%) |
Feb 09, 2023 | 61.24 | 61.31 | 60.22 | 60.34 | 20,072 | -0.50(-0.81%) |
Feb 08, 2023 | 61.09 | 61.31 | 60.78 | 60.84 | 26,163 | -0.46(-0.74%) |
Feb 07, 2023 | 60.65 | 61.39 | 60.43 | 61.29 | 37,433 | +0.51(+0.85%) |
Feb 06, 2023 | 60.83 | 60.89 | 60.59 | 60.78 | 19,406 | -0.25(-0.41%) |
Feb 03, 2023 | 61.12 | 61.39 | 60.93 | 61.03 | 18,951 | -0.34(-0.55%) |
Feb 02, 2023 | 61.33 | 61.55 | 61.05 | 61.37 | 55,884 | +0.19(+0.32%) |