Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.33 | 56.81 | 54.97 | 56.75 | 157,139 | +1.34(+2.42%) |
Apr 27, 2023 | 54.36 | 55.47 | 53.87 | 55.41 | 123,666 | +0.79(+1.45%) |
Apr 26, 2023 | 54.80 | 55.58 | 54.42 | 54.62 | 85,062 | -0.64(-1.16%) |
Apr 25, 2023 | 55.74 | 55.92 | 54.80 | 55.26 | 117,563 | -1.10(-1.95%) |
Apr 24, 2023 | 56.88 | 57.58 | 56.11 | 56.36 | 84,680 | -0.68(-1.19%) |
Apr 21, 2023 | 56.31 | 57.54 | 55.85 | 57.04 | 188,753 | +0.62(+1.10%) |
Apr 20, 2023 | 56.04 | 56.85 | 55.43 | 56.42 | 213,998 | -0.34(-0.60%) |
Apr 19, 2023 | 56.82 | 56.90 | 55.94 | 56.76 | 129,644 | +0.11(+0.19%) |
Apr 18, 2023 | 56.03 | 56.83 | 55.83 | 56.65 | 113,363 | +0.60(+1.07%) |
Apr 17, 2023 | 55.73 | 56.17 | 54.73 | 56.05 | 100,916 | +0.35(+0.63%) |
Apr 14, 2023 | 55.30 | 56.29 | 55.04 | 55.70 | 162,403 | +0.50(+0.91%) |
Apr 13, 2023 | 54.88 | 55.23 | 54.20 | 55.20 | 78,492 | +0.65(+1.19%) |
Apr 12, 2023 | 55.25 | 55.38 | 53.87 | 54.55 | 166,022 | -0.21(-0.38%) |
Apr 11, 2023 | 53.16 | 54.97 | 53.16 | 54.76 | 139,925 | +1.75(+3.30%) |
Apr 10, 2023 | 51.86 | 53.49 | 51.75 | 53.01 | 120,985 | +1.09(+2.10%) |
Apr 06, 2023 | 53.31 | 53.31 | 51.88 | 51.92 | 83,692 | -1.15(-2.17%) |
Apr 05, 2023 | 54.25 | 54.25 | 52.35 | 53.07 | 144,217 | -1.42(-2.61%) |
Apr 04, 2023 | 56.94 | 56.94 | 54.03 | 54.49 | 84,360 | -2.17(-3.83%) |
Apr 03, 2023 | 56.41 | 57.35 | 56.00 | 56.66 | 134,282 | +0.21(+0.37%) |
Mar 31, 2023 | 54.41 | 56.63 | 54.41 | 56.45 | 184,615 | +2.30(+4.25%) |
Mar 30, 2023 | 54.76 | 55.41 | 54.06 | 54.15 | 78,196 | -0.20(-0.37%) |
Mar 29, 2023 | 55.00 | 55.00 | 54.27 | 54.35 | 96,700 | -0.10(-0.18%) |
Mar 28, 2023 | 54.15 | 55.21 | 54.09 | 54.45 | 99,839 | +0.12(+0.22%) |
Mar 27, 2023 | 54.40 | 55.19 | 53.84 | 54.33 | 64,453 | +0.23(+0.43%) |
Mar 24, 2023 | 53.73 | 54.30 | 52.54 | 54.10 | 124,937 | -0.15(-0.28%) |
Mar 23, 2023 | 54.86 | 55.59 | 53.71 | 54.25 | 104,121 | -0.18(-0.33%) |
Mar 22, 2023 | 55.87 | 56.37 | 54.41 | 54.43 | 71,659 | -1.54(-2.75%) |
Mar 21, 2023 | 54.91 | 56.16 | 54.88 | 55.97 | 70,346 | +2.20(+4.09%) |
Mar 20, 2023 | 54.20 | 55.02 | 53.50 | 53.77 | 124,290 | +0.03(+0.06%) |
Mar 17, 2023 | 55.46 | 55.82 | 53.63 | 53.74 | 169,075 | -1.97(-3.54%) |
Mar 16, 2023 | 54.57 | 56.07 | 54.28 | 55.71 | 94,499 | +0.33(+0.60%) |
Mar 15, 2023 | 55.32 | 56.07 | 54.61 | 55.38 | 99,917 | -1.17(-2.07%) |
Mar 14, 2023 | 57.09 | 57.64 | 56.16 | 56.55 | 95,458 | +0.45(+0.80%) |
Mar 13, 2023 | 56.20 | 56.59 | 55.23 | 56.10 | 102,723 | -1.19(-2.08%) |
Mar 10, 2023 | 58.80 | 58.87 | 56.50 | 57.29 | 78,885 | -1.24(-2.12%) |
Mar 09, 2023 | 60.34 | 60.81 | 58.53 | 58.53 | 85,708 | -1.85(-3.06%) |
Mar 08, 2023 | 60.77 | 61.69 | 60.27 | 60.38 | 96,920 | -0.02(-0.03%) |
Mar 07, 2023 | 59.57 | 61.10 | 59.57 | 60.40 | 190,808 | +0.60(+1.00%) |
Mar 06, 2023 | 60.29 | 60.58 | 59.47 | 59.80 | 97,318 | -0.47(-0.78%) |
Mar 03, 2023 | 60.60 | 60.87 | 59.88 | 60.27 | 107,369 | +0.27(+0.45%) |
Mar 02, 2023 | 58.64 | 60.23 | 58.64 | 60.00 | 93,349 | +0.78(+1.32%) |
Mar 01, 2023 | 59.65 | 60.75 | 58.78 | 59.22 | 147,425 | -0.54(-0.90%) |
Feb 28, 2023 | 59.78 | 60.43 | 59.13 | 59.76 | 206,324 | -0.16(-0.27%) |
Feb 27, 2023 | 61.01 | 61.39 | 59.83 | 59.92 | 77,696 | -0.69(-1.14%) |
Feb 24, 2023 | 60.20 | 60.80 | 59.59 | 60.61 | 115,392 | -0.34(-0.56%) |
Feb 23, 2023 | 61.73 | 62.28 | 60.08 | 60.95 | 199,247 | -0.48(-0.78%) |
Feb 22, 2023 | 60.52 | 61.82 | 60.24 | 61.43 | 99,467 | +0.89(+1.47%) |
Feb 21, 2023 | 61.33 | 61.48 | 59.25 | 60.54 | 153,832 | -1.72(-2.76%) |
Feb 17, 2023 | 61.74 | 62.38 | 61.23 | 62.26 | 84,316 | +0.57(+0.92%) |
Feb 16, 2023 | 61.76 | 63.16 | 61.67 | 61.69 | 71,689 | -1.00(-1.60%) |
Feb 15, 2023 | 60.91 | 62.83 | 60.10 | 62.69 | 73,333 | +1.16(+1.89%) |
Feb 14, 2023 | 61.21 | 61.89 | 60.40 | 61.53 | 71,887 | -0.22(-0.36%) |
Feb 13, 2023 | 60.37 | 62.38 | 60.09 | 61.75 | 129,577 | +1.32(+2.18%) |
Feb 10, 2023 | 60.67 | 60.98 | 59.28 | 60.43 | 129,579 | -0.61(-1.00%) |
Feb 09, 2023 | 64.39 | 65.00 | 60.55 | 61.04 | 208,048 | -2.77(-4.34%) |
Feb 08, 2023 | 63.35 | 64.43 | 62.22 | 63.81 | 287,112 | +0.43(+0.68%) |
Feb 07, 2023 | 63.03 | 64.03 | 62.36 | 63.38 | 237,033 | +0.89(+1.42%) |
Feb 06, 2023 | 63.40 | 64.13 | 62.33 | 62.49 | 173,477 | -1.28(-2.01%) |
Feb 03, 2023 | 62.86 | 64.96 | 62.80 | 63.77 | 142,390 | -1.40(-2.15%) |
Feb 02, 2023 | 62.90 | 65.45 | 62.50 | 65.17 | 169,558 | +2.48(+3.96%) |