Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.91 | 58.53 | 56.91 | 58.05 | 621,073 | +0.96(+1.68%) |
Apr 27, 2023 | 57.60 | 58.14 | 56.22 | 57.09 | 761,488 | +0.03(+0.05%) |
Apr 26, 2023 | 58.07 | 60.01 | 56.31 | 57.06 | 1,373,884 | +1.70(+3.08%) |
Apr 25, 2023 | 56.06 | 56.89 | 55.07 | 55.36 | 776,437 | -1.76(-3.08%) |
Apr 24, 2023 | 57.76 | 58.36 | 56.92 | 57.12 | 569,119 | -0.86(-1.48%) |
Apr 21, 2023 | 57.20 | 58.13 | 56.29 | 57.98 | 706,193 | +0.84(+1.47%) |
Apr 20, 2023 | 56.95 | 57.84 | 56.80 | 57.14 | 571,943 | -0.80(-1.39%) |
Apr 19, 2023 | 56.24 | 58.19 | 55.73 | 57.94 | 673,668 | +1.78(+3.17%) |
Apr 18, 2023 | 57.54 | 57.60 | 55.90 | 56.16 | 488,654 | -1.42(-2.47%) |
Apr 17, 2023 | 56.35 | 57.71 | 55.52 | 57.58 | 535,013 | +0.74(+1.31%) |
Apr 14, 2023 | 58.35 | 58.65 | 56.25 | 56.84 | 652,089 | -0.85(-1.48%) |
Apr 13, 2023 | 57.06 | 57.96 | 56.36 | 57.69 | 750,641 | +0.80(+1.41%) |
Apr 12, 2023 | 57.68 | 58.32 | 56.49 | 56.89 | 525,938 | -0.23(-0.41%) |
Apr 11, 2023 | 56.17 | 57.43 | 56.03 | 57.12 | 692,573 | +0.78(+1.39%) |
Apr 10, 2023 | 54.96 | 57.44 | 54.82 | 56.34 | 955,573 | +0.93(+1.68%) |
Apr 06, 2023 | 56.04 | 56.25 | 55.15 | 55.41 | 822,305 | +1.40(+2.60%) |
Apr 05, 2023 | 53.25 | 54.33 | 52.78 | 54.00 | 590,088 | -0.02(-0.04%) |
Apr 04, 2023 | 55.73 | 55.73 | 53.39 | 54.02 | 703,479 | -1.50(-2.70%) |
Apr 03, 2023 | 55.78 | 56.43 | 55.20 | 55.52 | 1,269,667 | -0.01(-0.02%) |
Mar 31, 2023 | 53.61 | 55.54 | 53.61 | 55.53 | 1,148,506 | +2.52(+4.74%) |
Mar 30, 2023 | 54.46 | 54.46 | 52.90 | 53.02 | 614,133 | -0.65(-1.21%) |
Mar 29, 2023 | 53.20 | 53.71 | 52.53 | 53.67 | 734,525 | +0.96(+1.82%) |
Mar 28, 2023 | 52.36 | 53.44 | 52.35 | 52.71 | 516,290 | -0.13(-0.24%) |
Mar 27, 2023 | 54.07 | 55.18 | 52.81 | 52.83 | 891,426 | +0.29(+0.55%) |
Mar 24, 2023 | 49.93 | 52.83 | 49.78 | 52.54 | 1,114,547 | +1.57(+3.07%) |
Mar 23, 2023 | 51.39 | 52.46 | 50.54 | 50.98 | 1,791,169 | +0.60(+1.19%) |
Mar 22, 2023 | 52.52 | 53.84 | 50.33 | 50.38 | 898,535 | -2.15(-4.09%) |
Mar 21, 2023 | 52.64 | 53.06 | 51.11 | 52.52 | 1,089,126 | +2.00(+3.96%) |
Mar 20, 2023 | 50.86 | 52.06 | 50.12 | 50.52 | 1,018,477 | +1.33(+2.71%) |
Mar 17, 2023 | 49.32 | 50.24 | 48.03 | 49.19 | 5,130,161 | -1.26(-2.49%) |
Mar 16, 2023 | 48.83 | 51.46 | 47.86 | 50.44 | 2,340,597 | +0.94(+1.89%) |
Mar 15, 2023 | 48.82 | 50.32 | 47.23 | 49.51 | 1,971,738 | -1.63(-3.18%) |
Mar 14, 2023 | 56.16 | 57.25 | 49.55 | 51.13 | 2,012,426 | -1.44(-2.73%) |
Mar 13, 2023 | 55.42 | 56.65 | 51.09 | 52.57 | 2,994,188 | -5.85(-10.01%) |
Mar 10, 2023 | 58.00 | 60.09 | 55.53 | 58.42 | 1,487,475 | -0.93(-1.56%) |
Mar 09, 2023 | 62.47 | 62.99 | 59.20 | 59.35 | 1,332,463 | -4.27(-6.71%) |
Mar 08, 2023 | 64.17 | 64.17 | 63.09 | 63.62 | 501,113 | -0.27(-0.42%) |
Mar 07, 2023 | 65.72 | 65.88 | 63.76 | 63.88 | 307,901 | -2.30(-3.47%) |
Mar 06, 2023 | 67.29 | 67.71 | 65.89 | 66.18 | 587,128 | -0.93(-1.38%) |
Mar 03, 2023 | 66.74 | 67.18 | 65.91 | 67.11 | 537,734 | +0.80(+1.21%) |
Mar 02, 2023 | 67.81 | 67.81 | 65.54 | 66.31 | 489,041 | -1.97(-2.89%) |
Mar 01, 2023 | 67.88 | 68.94 | 67.88 | 68.28 | 494,124 | -0.07(-0.10%) |
Feb 28, 2023 | 68.95 | 69.19 | 68.28 | 68.34 | 730,007 | -0.15(-0.22%) |
Feb 27, 2023 | 68.66 | 68.95 | 68.27 | 68.50 | 604,927 | +0.28(+0.41%) |
Feb 24, 2023 | 67.19 | 68.26 | 66.85 | 68.22 | 386,906 | +0.61(+0.91%) |
Feb 23, 2023 | 67.95 | 68.23 | 66.77 | 67.61 | 223,094 | +0.03(+0.04%) |
Feb 22, 2023 | 67.72 | 68.03 | 66.89 | 67.58 | 343,980 | -0.14(-0.21%) |
Feb 21, 2023 | 69.03 | 69.70 | 67.00 | 67.72 | 477,937 | -2.19(-3.14%) |
Feb 17, 2023 | 68.47 | 70.04 | 68.43 | 69.91 | 625,525 | +1.45(+2.13%) |
Feb 16, 2023 | 68.18 | 69.10 | 67.58 | 68.46 | 481,256 | +0.08(+0.11%) |
Feb 15, 2023 | 67.50 | 68.88 | 67.44 | 68.38 | 422,872 | +0.40(+0.59%) |
Feb 14, 2023 | 67.19 | 68.12 | 66.90 | 67.98 | 346,066 | +0.48(+0.71%) |
Feb 13, 2023 | 67.00 | 67.81 | 66.63 | 67.50 | 473,181 | +0.29(+0.43%) |
Feb 10, 2023 | 66.72 | 67.37 | 66.51 | 67.22 | 506,298 | +0.40(+0.60%) |
Feb 09, 2023 | 67.98 | 68.12 | 66.60 | 66.81 | 319,639 | -0.59(-0.88%) |
Feb 08, 2023 | 67.27 | 67.92 | 67.22 | 67.41 | 411,075 | -0.51(-0.75%) |
Feb 07, 2023 | 66.84 | 68.16 | 66.44 | 67.91 | 597,395 | +0.89(+1.33%) |
Feb 06, 2023 | 67.42 | 67.60 | 66.27 | 67.02 | 481,553 | -0.75(-1.10%) |
Feb 03, 2023 | 67.13 | 68.37 | 67.13 | 67.77 | 408,417 | +0.11(+0.16%) |
Feb 02, 2023 | 66.56 | 67.70 | 66.05 | 67.67 | 446,870 | +1.69(+2.57%) |