Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2023 | 53.00 | 0 | -0.98(-1.82%) | |||
Apr 20, 2023 | 54.40 | 54.44 | 53.80 | 53.98 | 5,891 | -0.82(-1.50%) |
Apr 19, 2023 | 55.79 | 56.00 | 54.50 | 54.80 | 3,136 | -1.47(-2.61%) |
Apr 18, 2023 | 57.00 | 57.00 | 55.99 | 56.27 | 2,103 | -1.43(-2.48%) |
Apr 17, 2023 | 57.60 | 58.42 | 57.60 | 57.70 | 4,460 | -2.09(-3.50%) |
Apr 14, 2023 | 60.14 | 61.64 | 59.79 | 59.79 | 1,104 | -0.78(-1.29%) |
Apr 13, 2023 | 61.00 | 61.00 | 60.01 | 60.57 | 1,410 | -0.54(-0.88%) |
Apr 12, 2023 | 62.28 | 62.28 | 61.11 | 61.11 | 2,029 | -1.62(-2.58%) |
Apr 11, 2023 | 62.75 | 62.75 | 61.33 | 62.73 | 2,846 | -0.26(-0.41%) |
Apr 10, 2023 | 62.99 | 62.99 | 62.25 | 62.99 | 1,435 | +0.77(+1.24%) |
Apr 06, 2023 | 61.78 | 63.24 | 61.47 | 62.22 | 4,675 | +0.83(+1.35%) |
Apr 05, 2023 | 63.96 | 63.96 | 60.00 | 61.39 | 3,367 | -0.09(-0.15%) |
Apr 04, 2023 | 63.05 | 63.05 | 60.05 | 61.48 | 3,656 | -1.32(-2.10%) |
Apr 03, 2023 | 66.25 | 66.25 | 62.10 | 62.80 | 8,986 | -3.45(-5.21%) |
Mar 31, 2023 | 62.00 | 66.25 | 60.79 | 66.25 | 14,435 | +4.25(+6.85%) |
Mar 30, 2023 | 60.25 | 63.50 | 60.04 | 62.00 | 2,717 | -1.49(-2.35%) |
Mar 29, 2023 | 60.80 | 63.62 | 59.79 | 63.49 | 21,258 | +0.95(+1.52%) |
Mar 28, 2023 | 62.16 | 62.97 | 62.16 | 62.54 | 1,874 | +1.69(+2.77%) |
Mar 27, 2023 | 60.00 | 60.90 | 60.00 | 60.85 | 1,204 | +1.77(+3.00%) |
Mar 24, 2023 | 58.15 | 59.08 | 58.15 | 59.08 | 1,141 | +0.60(+1.03%) |
Mar 23, 2023 | 56.32 | 60.00 | 56.32 | 58.48 | 1,217 | -0.96(-1.62%) |
Mar 22, 2023 | 60.60 | 60.60 | 59.44 | 59.44 | 1,973 | -1.14(-1.88%) |
Mar 21, 2023 | 58.98 | 60.58 | 58.17 | 60.58 | 7,621 | +1.85(+3.15%) |
Mar 20, 2023 | 55.33 | 59.49 | 55.33 | 58.73 | 7,713 | -0.61(-1.03%) |
Mar 17, 2023 | 60.47 | 60.78 | 58.89 | 59.34 | 6,589 | +0.34(+0.58%) |
Mar 16, 2023 | 62.08 | 62.08 | 58.27 | 59.00 | 2,470 | +0.30(+0.52%) |
Mar 15, 2023 | 59.27 | 59.73 | 57.75 | 58.70 | 5,884 | -1.30(-2.17%) |
Mar 14, 2023 | 57.75 | 60.00 | 57.71 | 60.00 | 11,311 | +2.18(+3.77%) |
Mar 13, 2023 | 60.00 | 60.00 | 57.82 | 57.82 | 123,364 | -1.76(-2.95%) |
Mar 10, 2023 | 52.00 | 60.00 | 49.11 | 59.58 | 24,892 | +5.77(+10.73%) |
Mar 09, 2023 | 54.43 | 54.61 | 53.78 | 53.81 | 2,764 | -0.41(-0.76%) |
Mar 08, 2023 | 54.55 | 54.92 | 53.98 | 54.22 | 2,660 | -0.28(-0.51%) |
Mar 07, 2023 | 54.65 | 54.99 | 54.50 | 54.50 | 3,735 | -0.18(-0.33%) |
Mar 06, 2023 | 54.86 | 54.86 | 54.60 | 54.68 | 696 | +0.24(+0.44%) |
Mar 03, 2023 | 54.05 | 54.60 | 54.00 | 54.44 | 5,619 | +0.39(+0.72%) |
Mar 02, 2023 | 53.96 | 54.42 | 53.96 | 54.05 | 4,632 | -0.15(-0.28%) |