Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.41 | 55.00 | 51.00 | 54.36 | 3,973,626 | +0.72(+1.34%) |
Apr 27, 2023 | 52.50 | 53.74 | 52.34 | 53.65 | 1,697,131 | +1.51(+2.90%) |
Apr 26, 2023 | 53.13 | 53.47 | 52.09 | 52.14 | 1,646,070 | -1.31(-2.44%) |
Apr 25, 2023 | 54.68 | 54.69 | 53.33 | 53.44 | 1,759,156 | -2.12(-3.81%) |
Apr 24, 2023 | 54.65 | 55.58 | 54.46 | 55.56 | 945,367 | +0.98(+1.80%) |
Apr 21, 2023 | 54.56 | 54.97 | 53.86 | 54.58 | 1,019,505 | -0.25(-0.45%) |
Apr 20, 2023 | 54.84 | 55.36 | 54.53 | 54.83 | 860,314 | -0.64(-1.15%) |
Apr 19, 2023 | 54.81 | 55.55 | 54.75 | 55.46 | 874,754 | -0.05(-0.09%) |
Apr 18, 2023 | 56.45 | 56.62 | 54.91 | 55.51 | 1,136,291 | -0.61(-1.08%) |
Apr 17, 2023 | 55.84 | 56.22 | 55.34 | 56.12 | 977,260 | +0.37(+0.67%) |
Apr 14, 2023 | 56.68 | 57.34 | 55.38 | 55.75 | 1,174,548 | -0.94(-1.66%) |
Apr 13, 2023 | 56.92 | 57.06 | 55.74 | 56.69 | 1,509,904 | -0.06(-0.10%) |
Apr 12, 2023 | 57.45 | 57.68 | 56.61 | 56.75 | 1,422,887 | +0.23(+0.40%) |
Apr 11, 2023 | 56.33 | 56.92 | 56.29 | 56.52 | 1,167,979 | +0.18(+0.31%) |
Apr 10, 2023 | 55.47 | 56.59 | 55.41 | 56.35 | 1,424,147 | +0.90(+1.63%) |
Apr 06, 2023 | 55.25 | 55.53 | 54.71 | 55.44 | 1,471,022 | -0.12(-0.21%) |
Apr 05, 2023 | 53.98 | 55.70 | 53.79 | 55.56 | 1,925,352 | +0.93(+1.71%) |
Apr 04, 2023 | 55.41 | 55.43 | 53.88 | 54.63 | 1,750,846 | -0.87(-1.57%) |
Apr 03, 2023 | 54.76 | 56.22 | 54.76 | 55.50 | 1,382,175 | +1.04(+1.91%) |
Mar 31, 2023 | 53.83 | 54.96 | 53.28 | 54.46 | 1,128,104 | +1.08(+2.02%) |
Mar 30, 2023 | 54.19 | 54.35 | 53.35 | 53.38 | 1,315,706 | -0.04(-0.07%) |
Mar 29, 2023 | 53.08 | 53.57 | 52.87 | 53.42 | 1,008,818 | +1.07(+2.04%) |
Mar 28, 2023 | 51.41 | 52.50 | 51.36 | 52.35 | 1,042,849 | +1.05(+2.05%) |
Mar 27, 2023 | 51.34 | 52.16 | 51.07 | 51.30 | 1,270,129 | +0.43(+0.85%) |
Mar 24, 2023 | 49.56 | 50.90 | 49.13 | 50.87 | 892,949 | +0.66(+1.31%) |
Mar 23, 2023 | 50.66 | 51.73 | 49.90 | 50.21 | 1,176,268 | -0.33(-0.66%) |
Mar 22, 2023 | 51.82 | 52.09 | 50.52 | 50.55 | 1,293,566 | -1.35(-2.61%) |
Mar 21, 2023 | 51.95 | 52.97 | 51.50 | 51.90 | 1,196,393 | +0.80(+1.57%) |
Mar 20, 2023 | 50.93 | 51.69 | 50.49 | 51.10 | 1,375,503 | +0.83(+1.66%) |
Mar 17, 2023 | 50.49 | 50.66 | 49.68 | 50.26 | 4,397,820 | -0.77(-1.50%) |
Mar 16, 2023 | 48.61 | 51.18 | 48.22 | 51.03 | 1,626,334 | +1.77(+3.59%) |
Mar 15, 2023 | 49.87 | 50.16 | 48.69 | 49.26 | 1,800,457 | -2.21(-4.29%) |
Mar 14, 2023 | 51.83 | 52.33 | 50.88 | 51.47 | 1,225,987 | +0.92(+1.82%) |
Mar 13, 2023 | 51.00 | 51.59 | 50.29 | 50.55 | 1,792,969 | -1.66(-3.18%) |
Mar 10, 2023 | 53.59 | 53.59 | 51.15 | 52.21 | 1,448,434 | -1.69(-3.13%) |
Mar 09, 2023 | 56.07 | 56.49 | 53.78 | 53.89 | 1,400,063 | -2.25(-4.00%) |
Mar 08, 2023 | 55.76 | 56.33 | 55.58 | 56.14 | 964,299 | +0.40(+0.72%) |
Mar 07, 2023 | 56.75 | 57.06 | 55.49 | 55.74 | 1,187,221 | -0.96(-1.70%) |
Mar 06, 2023 | 58.80 | 59.04 | 56.28 | 56.70 | 1,728,117 | -2.37(-4.02%) |
Mar 03, 2023 | 58.31 | 59.21 | 57.50 | 59.07 | 3,003,843 | +1.37(+2.38%) |
Mar 02, 2023 | 57.04 | 58.19 | 56.68 | 57.70 | 2,225,866 | +0.16(+0.27%) |
Mar 01, 2023 | 56.79 | 58.37 | 56.43 | 57.54 | 1,998,904 | +1.07(+1.89%) |
Feb 28, 2023 | 58.36 | 58.56 | 56.41 | 56.48 | 2,459,036 | -1.89(-3.23%) |
Feb 27, 2023 | 58.37 | 59.12 | 58.19 | 58.37 | 1,206,215 | +0.01(+0.02%) |
Feb 24, 2023 | 57.70 | 58.66 | 57.40 | 58.36 | 1,390,901 | -0.52(-0.88%) |
Feb 23, 2023 | 59.17 | 59.41 | 58.13 | 58.87 | 1,055,140 | +0.03(+0.05%) |
Feb 22, 2023 | 59.25 | 59.87 | 58.55 | 58.84 | 1,508,459 | -0.30(-0.51%) |
Feb 21, 2023 | 59.37 | 59.98 | 58.71 | 59.15 | 1,797,396 | -0.75(-1.26%) |
Feb 17, 2023 | 60.37 | 60.74 | 59.85 | 59.90 | 883,477 | -0.90(-1.48%) |
Feb 16, 2023 | 60.05 | 61.67 | 60.00 | 60.80 | 969,354 | -0.04(-0.06%) |
Feb 15, 2023 | 59.91 | 61.29 | 59.76 | 60.84 | 1,531,573 | +0.24(+0.40%) |
Feb 14, 2023 | 60.89 | 61.43 | 60.17 | 60.60 | 1,092,093 | -0.66(-1.07%) |
Feb 13, 2023 | 60.27 | 61.44 | 59.88 | 61.25 | 1,065,284 | +0.82(+1.36%) |
Feb 10, 2023 | 58.59 | 60.61 | 58.46 | 60.43 | 1,320,212 | +1.66(+2.83%) |
Feb 09, 2023 | 60.02 | 60.33 | 58.54 | 58.77 | 958,539 | -0.85(-1.43%) |
Feb 08, 2023 | 60.52 | 60.93 | 59.55 | 59.62 | 1,038,101 | -1.52(-2.48%) |
Feb 07, 2023 | 61.10 | 61.38 | 60.38 | 61.13 | 914,374 | +0.13(+0.21%) |
Feb 06, 2023 | 61.42 | 61.63 | 60.24 | 61.01 | 960,093 | -0.86(-1.39%) |
Feb 03, 2023 | 61.34 | 62.33 | 61.11 | 61.87 | 1,572,758 | +0.20(+0.32%) |
Feb 02, 2023 | 61.87 | 62.54 | 61.26 | 61.67 | 1,224,584 | -0.71(-1.14%) |