Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.06 | 59.03 | 58.00 | 58.36 | 18,445 | +0.59(+1.02%) |
Apr 27, 2023 | 57.91 | 58.18 | 57.29 | 57.77 | 12,864 | -0.19(-0.33%) |
Apr 26, 2023 | 58.70 | 59.51 | 57.91 | 57.96 | 19,574 | -1.15(-1.95%) |
Apr 25, 2023 | 60.01 | 60.01 | 58.61 | 59.11 | 11,411 | -1.18(-1.96%) |
Apr 24, 2023 | 59.26 | 60.45 | 59.06 | 60.29 | 17,491 | +0.84(+1.42%) |
Apr 21, 2023 | 59.65 | 60.15 | 59.36 | 59.45 | 13,594 | +0.27(+0.45%) |
Apr 20, 2023 | 58.82 | 59.18 | 58.51 | 59.18 | 24,944 | -1.13(-1.87%) |
Apr 19, 2023 | 61.61 | 61.61 | 60.28 | 60.31 | 56,658 | -2.01(-3.23%) |
Apr 18, 2023 | 62.60 | 63.02 | 62.03 | 62.32 | 14,944 | -0.83(-1.31%) |
Apr 17, 2023 | 64.00 | 64.00 | 62.78 | 63.15 | 26,109 | -1.18(-1.83%) |
Apr 14, 2023 | 64.43 | 64.43 | 63.55 | 64.33 | 15,241 | -0.14(-0.22%) |
Apr 13, 2023 | 64.72 | 64.72 | 64.16 | 64.47 | 21,474 | -0.47(-0.72%) |
Apr 12, 2023 | 64.65 | 65.63 | 64.19 | 64.94 | 25,992 | +0.16(+0.25%) |
Apr 11, 2023 | 63.82 | 65.05 | 63.82 | 64.78 | 21,182 | +0.88(+1.38%) |
Apr 10, 2023 | 63.44 | 64.02 | 63.30 | 63.90 | 15,304 | +0.37(+0.58%) |
Apr 06, 2023 | 64.02 | 64.84 | 63.31 | 63.53 | 17,701 | -0.38(-0.60%) |
Apr 05, 2023 | 62.88 | 64.06 | 62.36 | 63.91 | 42,034 | +1.80(+2.91%) |
Apr 04, 2023 | 62.84 | 62.84 | 61.30 | 62.11 | 22,330 | -0.61(-0.97%) |
Apr 03, 2023 | 62.59 | 63.29 | 62.28 | 62.72 | 38,587 | +1.93(+3.17%) |
Mar 31, 2023 | 60.29 | 61.00 | 60.05 | 60.79 | 9,949 | +1.28(+2.15%) |
Mar 30, 2023 | 59.36 | 60.19 | 58.93 | 59.51 | 15,500 | -0.21(-0.35%) |
Mar 29, 2023 | 60.66 | 60.79 | 59.60 | 59.72 | 8,299 | -0.95(-1.57%) |
Mar 28, 2023 | 60.35 | 60.92 | 59.99 | 60.67 | 16,292 | +0.51(+0.85%) |
Mar 27, 2023 | 58.30 | 60.27 | 58.30 | 60.16 | 25,359 | +2.42(+4.19%) |
Mar 24, 2023 | 57.60 | 58.22 | 56.91 | 57.74 | 10,240 | +0.01(+0.02%) |
Mar 23, 2023 | 58.22 | 59.09 | 57.73 | 57.73 | 14,219 | +0.33(+0.57%) |
Mar 22, 2023 | 56.70 | 58.02 | 56.70 | 57.40 | 15,974 | +0.80(+1.41%) |
Mar 21, 2023 | 57.10 | 57.31 | 56.22 | 56.60 | 16,926 | +0.18(+0.33%) |
Mar 20, 2023 | 55.99 | 56.51 | 55.36 | 56.42 | 11,497 | +0.92(+1.65%) |
Mar 17, 2023 | 55.95 | 56.14 | 54.65 | 55.50 | 13,988 | -0.14(-0.25%) |
Mar 16, 2023 | 53.99 | 55.92 | 53.13 | 55.64 | 38,936 | +0.72(+1.31%) |
Mar 15, 2023 | 55.29 | 55.73 | 53.35 | 54.92 | 49,876 | -2.02(-3.55%) |
Mar 14, 2023 | 56.92 | 58.13 | 56.69 | 56.94 | 33,812 | -0.70(-1.21%) |
Mar 13, 2023 | 57.50 | 58.38 | 56.73 | 57.64 | 78,995 | -1.23(-2.10%) |
Mar 10, 2023 | 57.91 | 59.29 | 57.84 | 58.87 | 25,654 | +0.88(+1.52%) |
Mar 09, 2023 | 59.73 | 60.30 | 57.98 | 57.99 | 28,278 | -1.83(-3.06%) |
Mar 08, 2023 | 59.50 | 60.15 | 59.14 | 59.82 | 27,607 | -0.26(-0.43%) |
Mar 07, 2023 | 62.26 | 62.26 | 59.85 | 60.08 | 34,087 | -2.24(-3.59%) |
Mar 06, 2023 | 61.38 | 62.42 | 60.88 | 62.32 | 46,392 | +0.94(+1.53%) |
Mar 03, 2023 | 59.05 | 61.38 | 59.05 | 61.38 | 37,646 | +1.41(+2.35%) |
Mar 02, 2023 | 59.60 | 60.36 | 59.53 | 59.97 | 49,369 | +0.40(+0.67%) |
Mar 01, 2023 | 59.15 | 59.65 | 58.62 | 59.57 | 44,254 | +0.82(+1.40%) |
Feb 28, 2023 | 59.00 | 59.03 | 58.40 | 58.75 | 21,500 | +1.04(+1.80%) |
Feb 27, 2023 | 58.00 | 58.00 | 57.00 | 57.71 | 13,386 | +0.15(+0.26%) |
Feb 24, 2023 | 56.77 | 57.67 | 56.33 | 57.56 | 31,397 | -0.13(-0.23%) |
Feb 23, 2023 | 57.21 | 58.12 | 57.21 | 57.69 | 23,919 | +1.18(+2.09%) |
Feb 22, 2023 | 58.17 | 58.18 | 56.45 | 56.51 | 16,643 | -1.93(-3.30%) |
Feb 21, 2023 | 59.11 | 59.23 | 58.16 | 58.44 | 20,093 | +0.20(+0.34%) |
Feb 17, 2023 | 57.74 | 58.45 | 57.18 | 58.24 | 20,026 | -0.35(-0.59%) |
Feb 16, 2023 | 60.23 | 60.23 | 58.56 | 58.59 | 24,180 | -1.27(-2.13%) |
Feb 15, 2023 | 59.81 | 60.03 | 58.74 | 59.86 | 9,450 | -0.06(-0.10%) |
Feb 14, 2023 | 59.15 | 60.12 | 58.85 | 59.92 | 14,258 | -0.70(-1.15%) |
Feb 13, 2023 | 60.08 | 60.96 | 60.04 | 60.62 | 16,246 | +0.29(+0.48%) |
Feb 10, 2023 | 59.50 | 60.37 | 59.50 | 60.33 | 30,272 | +1.53(+2.60%) |
Feb 09, 2023 | 58.44 | 58.96 | 57.99 | 58.80 | 15,388 | -0.59(-0.99%) |
Feb 08, 2023 | 59.70 | 59.73 | 58.11 | 59.39 | 19,214 | +0.16(+0.26%) |
Feb 07, 2023 | 57.79 | 59.42 | 57.63 | 59.23 | 20,871 | +1.85(+3.22%) |
Feb 06, 2023 | 56.22 | 57.42 | 54.75 | 57.38 | 23,411 | +1.48(+2.65%) |
Feb 03, 2023 | 58.36 | 59.34 | 55.77 | 55.90 | 60,078 | -3.07(-5.21%) |
Feb 02, 2023 | 59.11 | 59.97 | 58.87 | 58.97 | 33,192 | -0.21(-0.35%) |