Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.90 | 54.89 | 53.08 | 54.81 | 579,252 | +0.72(+1.33%) |
Apr 27, 2023 | 54.01 | 54.48 | 53.41 | 54.09 | 387,925 | +0.55(+1.03%) |
Apr 26, 2023 | 54.23 | 55.38 | 53.45 | 53.54 | 568,929 | -0.36(-0.67%) |
Apr 25, 2023 | 54.92 | 55.55 | 53.76 | 53.90 | 546,103 | -1.36(-2.46%) |
Apr 24, 2023 | 55.63 | 56.75 | 54.93 | 55.26 | 599,033 | -0.43(-0.77%) |
Apr 21, 2023 | 55.87 | 56.14 | 55.15 | 55.69 | 351,765 | +0.09(+0.16%) |
Apr 20, 2023 | 54.93 | 56.59 | 54.26 | 55.60 | 565,496 | +0.48(+0.87%) |
Apr 19, 2023 | 54.74 | 55.54 | 53.91 | 55.12 | 591,586 | +0.24(+0.44%) |
Apr 18, 2023 | 55.58 | 56.14 | 54.36 | 54.88 | 531,860 | -0.37(-0.67%) |
Apr 17, 2023 | 54.57 | 55.78 | 54.31 | 55.25 | 438,002 | +1.22(+2.26%) |
Apr 14, 2023 | 54.39 | 55.22 | 53.40 | 54.03 | 760,113 | -0.82(-1.49%) |
Apr 13, 2023 | 56.21 | 56.67 | 54.78 | 54.85 | 1,027,217 | -0.98(-1.76%) |
Apr 12, 2023 | 57.98 | 58.19 | 55.81 | 55.83 | 723,523 | -1.39(-2.43%) |
Apr 11, 2023 | 56.75 | 57.69 | 56.64 | 57.22 | 718,896 | +0.66(+1.17%) |
Apr 10, 2023 | 54.91 | 56.61 | 54.85 | 56.56 | 870,589 | +1.41(+2.56%) |
Apr 06, 2023 | 54.94 | 55.25 | 53.88 | 55.15 | 508,070 | +0.30(+0.55%) |
Apr 05, 2023 | 55.85 | 55.85 | 54.14 | 54.85 | 845,481 | -1.28(-2.28%) |
Apr 04, 2023 | 55.94 | 56.15 | 54.83 | 56.13 | 709,577 | +0.57(+1.03%) |
Apr 03, 2023 | 55.34 | 55.94 | 54.56 | 55.56 | 525,869 | +0.07(+0.13%) |
Mar 31, 2023 | 54.89 | 56.28 | 54.65 | 55.49 | 652,937 | +1.07(+1.97%) |
Mar 30, 2023 | 54.50 | 54.77 | 53.35 | 54.42 | 578,951 | +0.62(+1.15%) |
Mar 29, 2023 | 53.60 | 53.88 | 52.63 | 53.80 | 558,529 | +0.70(+1.32%) |
Mar 28, 2023 | 53.36 | 54.27 | 52.84 | 53.10 | 697,901 | -0.52(-0.97%) |
Mar 27, 2023 | 53.26 | 53.71 | 52.40 | 53.62 | 865,789 | +1.06(+2.02%) |
Mar 24, 2023 | 53.78 | 53.89 | 52.51 | 52.56 | 725,548 | -1.40(-2.59%) |
Mar 23, 2023 | 55.70 | 55.88 | 53.25 | 53.96 | 848,085 | -1.26(-2.28%) |
Mar 22, 2023 | 56.12 | 56.92 | 55.00 | 55.22 | 635,932 | -0.03(-0.05%) |
Mar 21, 2023 | 56.16 | 56.62 | 55.23 | 55.25 | 636,222 | -0.14(-0.25%) |
Mar 20, 2023 | 55.03 | 56.67 | 54.81 | 55.39 | 601,975 | +0.48(+0.87%) |
Mar 17, 2023 | 55.70 | 55.95 | 53.72 | 54.91 | 1,338,159 | -1.31(-2.33%) |
Mar 16, 2023 | 54.96 | 56.44 | 54.24 | 56.22 | 832,777 | +0.75(+1.35%) |
Mar 15, 2023 | 55.10 | 56.04 | 54.25 | 55.47 | 981,452 | -0.52(-0.93%) |
Mar 14, 2023 | 56.12 | 57.28 | 55.09 | 55.99 | 819,598 | +1.51(+2.77%) |
Mar 13, 2023 | 53.42 | 54.97 | 52.01 | 54.48 | 1,105,947 | -0.05(-0.09%) |
Mar 10, 2023 | 55.64 | 56.04 | 54.10 | 54.53 | 951,176 | -1.52(-2.71%) |
Mar 09, 2023 | 59.08 | 59.50 | 56.00 | 56.05 | 855,431 | -3.03(-5.13%) |
Mar 08, 2023 | 58.00 | 59.09 | 57.41 | 59.08 | 624,043 | +1.06(+1.83%) |
Mar 07, 2023 | 58.11 | 59.07 | 57.66 | 58.02 | 801,484 | +0.18(+0.31%) |
Mar 06, 2023 | 58.50 | 58.67 | 57.03 | 57.84 | 826,565 | -0.16(-0.28%) |
Mar 03, 2023 | 57.38 | 58.29 | 56.82 | 58.00 | 679,154 | +0.77(+1.35%) |
Mar 02, 2023 | 56.75 | 57.52 | 55.30 | 57.23 | 584,644 | +0.16(+0.28%) |
Mar 01, 2023 | 56.13 | 57.19 | 55.12 | 57.07 | 1,025,469 | +1.28(+2.29%) |
Feb 28, 2023 | 55.35 | 56.61 | 55.19 | 55.79 | 1,065,753 | +0.51(+0.92%) |
Feb 27, 2023 | 56.61 | 57.01 | 54.47 | 55.28 | 959,264 | -1.26(-2.23%) |
Feb 24, 2023 | 55.36 | 56.70 | 55.05 | 56.54 | 1,307,869 | -0.06(-0.11%) |
Feb 23, 2023 | 57.96 | 58.05 | 55.71 | 56.60 | 1,082,630 | -1.22(-2.11%) |
Feb 22, 2023 | 56.12 | 57.85 | 55.57 | 57.82 | 1,082,470 | +2.42(+4.37%) |
Feb 21, 2023 | 53.64 | 55.66 | 53.51 | 55.40 | 1,218,808 | +0.40(+0.73%) |
Feb 17, 2023 | 56.90 | 56.90 | 54.11 | 55.00 | 1,437,764 | -1.67(-2.95%) |
Feb 16, 2023 | 57.80 | 58.56 | 53.63 | 56.67 | 2,398,127 | -2.02(-3.44%) |
Feb 15, 2023 | 56.70 | 59.10 | 56.32 | 58.69 | 1,069,748 | +1.81(+3.18%) |
Feb 14, 2023 | 56.34 | 57.30 | 55.18 | 56.88 | 685,468 | +0.05(+0.09%) |
Feb 13, 2023 | 56.06 | 57.09 | 55.41 | 56.83 | 740,296 | +1.34(+2.41%) |
Feb 10, 2023 | 56.31 | 57.12 | 55.34 | 55.49 | 938,219 | -1.21(-2.13%) |
Feb 09, 2023 | 58.77 | 59.21 | 56.69 | 56.70 | 645,486 | -1.19(-2.06%) |
Feb 08, 2023 | 58.51 | 59.01 | 57.10 | 57.89 | 829,414 | -1.18(-2.00%) |
Feb 07, 2023 | 57.45 | 59.42 | 56.81 | 59.07 | 586,278 | +1.23(+2.13%) |
Feb 06, 2023 | 57.76 | 58.82 | 57.21 | 57.84 | 494,784 | -0.45(-0.77%) |
Feb 03, 2023 | 59.69 | 60.30 | 58.19 | 58.29 | 1,000,926 | -2.71(-4.44%) |
Feb 02, 2023 | 58.74 | 61.39 | 58.48 | 61.00 | 1,310,597 | +3.13(+5.41%) |