Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.17 | 58.49 | 56.71 | 58.30 | 630,788 | -0.31(-0.54%) |
Apr 27, 2023 | 57.52 | 59.16 | 55.78 | 58.61 | 748,303 | +0.68(+1.17%) |
Apr 26, 2023 | 57.11 | 58.02 | 56.04 | 57.93 | 805,392 | +0.84(+1.46%) |
Apr 25, 2023 | 56.63 | 57.63 | 56.24 | 57.10 | 926,083 | -0.45(-0.79%) |
Apr 24, 2023 | 55.85 | 57.89 | 55.21 | 57.55 | 519,573 | +1.42(+2.54%) |
Apr 21, 2023 | 59.01 | 59.01 | 55.76 | 56.12 | 731,737 | -3.12(-5.27%) |
Apr 20, 2023 | 59.95 | 60.45 | 58.81 | 59.25 | 336,991 | -1.39(-2.28%) |
Apr 19, 2023 | 60.24 | 61.02 | 59.51 | 60.63 | 365,167 | -0.36(-0.60%) |
Apr 18, 2023 | 60.27 | 61.02 | 59.59 | 61.00 | 421,385 | +0.71(+1.17%) |
Apr 17, 2023 | 59.45 | 61.23 | 59.45 | 60.29 | 459,381 | +1.04(+1.76%) |
Apr 14, 2023 | 59.78 | 60.06 | 58.07 | 59.25 | 291,778 | -0.43(-0.72%) |
Apr 13, 2023 | 58.70 | 60.38 | 58.45 | 59.68 | 430,693 | +1.28(+2.19%) |
Apr 12, 2023 | 59.69 | 60.26 | 58.16 | 58.40 | 374,227 | -1.29(-2.16%) |
Apr 11, 2023 | 58.95 | 60.25 | 58.72 | 59.69 | 512,935 | +1.10(+1.88%) |
Apr 10, 2023 | 58.69 | 59.09 | 58.13 | 58.59 | 399,901 | +0.34(+0.59%) |
Apr 06, 2023 | 59.08 | 59.24 | 57.87 | 58.25 | 453,007 | -0.78(-1.31%) |
Apr 05, 2023 | 58.25 | 59.34 | 57.42 | 59.02 | 528,476 | +0.67(+1.14%) |
Apr 04, 2023 | 59.39 | 59.70 | 56.86 | 58.35 | 611,226 | -1.33(-2.22%) |
Apr 03, 2023 | 58.33 | 59.90 | 56.79 | 59.68 | 1,076,939 | +2.44(+4.26%) |
Mar 31, 2023 | 56.49 | 57.39 | 56.43 | 57.24 | 786,062 | +1.31(+2.34%) |
Mar 30, 2023 | 56.25 | 56.39 | 54.20 | 55.94 | 639,192 | +0.42(+0.76%) |
Mar 29, 2023 | 56.03 | 56.58 | 55.20 | 55.52 | 581,490 | -0.45(-0.81%) |
Mar 28, 2023 | 55.26 | 56.79 | 55.26 | 55.97 | 637,037 | +0.51(+0.92%) |
Mar 27, 2023 | 54.03 | 55.87 | 53.69 | 55.46 | 792,230 | +2.18(+4.09%) |
Mar 24, 2023 | 51.57 | 53.66 | 50.84 | 53.28 | 572,501 | +1.29(+2.48%) |
Mar 23, 2023 | 52.44 | 53.48 | 51.22 | 51.99 | 431,929 | -0.03(-0.06%) |
Mar 22, 2023 | 52.67 | 53.86 | 51.98 | 52.02 | 639,470 | -0.90(-1.71%) |
Mar 21, 2023 | 53.91 | 54.21 | 52.86 | 52.92 | 593,237 | +0.75(+1.43%) |
Mar 20, 2023 | 53.09 | 54.41 | 51.88 | 52.18 | 819,718 | -0.17(-0.32%) |
Mar 17, 2023 | 52.04 | 52.80 | 50.87 | 52.34 | 1,858,021 | +0.15(+0.28%) |
Mar 16, 2023 | 48.97 | 52.51 | 48.48 | 52.20 | 1,202,388 | +1.99(+3.97%) |
Mar 15, 2023 | 51.58 | 51.89 | 49.06 | 50.20 | 1,569,844 | -3.36(-6.27%) |
Mar 14, 2023 | 55.14 | 56.14 | 53.00 | 53.56 | 865,124 | -0.98(-1.80%) |
Mar 13, 2023 | 55.08 | 56.57 | 53.92 | 54.54 | 1,092,029 | -2.15(-3.79%) |
Mar 10, 2023 | 56.73 | 58.23 | 55.77 | 56.69 | 867,610 | -0.19(-0.33%) |
Mar 09, 2023 | 57.71 | 58.26 | 56.15 | 56.88 | 922,184 | -0.26(-0.45%) |
Mar 08, 2023 | 57.84 | 58.23 | 56.10 | 57.14 | 659,702 | -0.58(-1.00%) |
Mar 07, 2023 | 58.02 | 58.37 | 56.67 | 57.72 | 956,939 | -0.45(-0.78%) |
Mar 06, 2023 | 61.03 | 61.40 | 57.96 | 58.17 | 1,866,548 | -4.83(-7.67%) |
Mar 03, 2023 | 59.54 | 63.37 | 59.04 | 63.00 | 1,524,029 | +3.54(+5.95%) |
Mar 02, 2023 | 57.07 | 60.38 | 56.29 | 59.46 | 1,665,470 | +2.40(+4.20%) |
Mar 01, 2023 | 53.97 | 57.48 | 53.07 | 57.07 | 2,451,506 | +3.30(+6.14%) |
Feb 28, 2023 | 54.08 | 55.21 | 53.47 | 53.77 | 970,248 | -0.16(-0.29%) |
Feb 27, 2023 | 52.56 | 54.64 | 51.99 | 53.92 | 690,474 | +1.49(+2.85%) |
Feb 24, 2023 | 51.08 | 52.71 | 50.24 | 52.43 | 740,658 | +0.84(+1.64%) |
Feb 23, 2023 | 52.17 | 52.46 | 50.24 | 51.59 | 954,219 | +0.39(+0.77%) |
Feb 22, 2023 | 50.34 | 51.75 | 49.86 | 51.19 | 964,005 | +0.85(+1.70%) |
Feb 21, 2023 | 52.57 | 53.54 | 50.05 | 50.34 | 1,087,495 | -2.64(-4.99%) |
Feb 17, 2023 | 53.65 | 53.90 | 52.46 | 52.98 | 791,681 | -1.47(-2.71%) |
Feb 16, 2023 | 53.33 | 55.75 | 53.33 | 54.45 | 897,437 | +1.13(+2.12%) |
Feb 15, 2023 | 52.96 | 53.88 | 52.31 | 53.32 | 789,265 | -0.13(-0.23%) |
Feb 14, 2023 | 52.81 | 54.10 | 51.56 | 53.45 | 1,682,317 | +1.02(+1.95%) |
Feb 13, 2023 | 54.55 | 54.70 | 52.29 | 52.43 | 970,719 | -2.23(-4.09%) |
Feb 10, 2023 | 55.72 | 55.82 | 53.10 | 54.66 | 1,138,910 | -0.20(-0.37%) |
Feb 09, 2023 | 53.51 | 55.17 | 52.44 | 54.87 | 1,584,424 | +1.50(+2.81%) |
Feb 08, 2023 | 58.88 | 59.06 | 53.26 | 53.36 | 2,323,359 | -6.77(-11.26%) |
Feb 07, 2023 | 58.25 | 61.62 | 55.86 | 60.13 | 2,079,537 | +3.98(+7.08%) |
Feb 06, 2023 | 55.65 | 57.20 | 55.53 | 56.16 | 1,059,885 | +0.41(+0.74%) |
Feb 03, 2023 | 55.66 | 57.09 | 55.44 | 55.74 | 530,235 | -0.12(-0.21%) |
Feb 02, 2023 | 54.80 | 55.90 | 53.55 | 55.86 | 689,483 | +1.48(+2.73%) |