Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.04 | 53.84 | 52.58 | 53.27 | 177,118 | +0.27(+0.52%) |
Apr 27, 2023 | 54.23 | 54.23 | 52.49 | 53.00 | 165,741 | -0.89(-1.66%) |
Apr 26, 2023 | 53.23 | 54.64 | 53.09 | 53.89 | 205,155 | +0.66(+1.23%) |
Apr 25, 2023 | 56.13 | 56.18 | 53.00 | 53.23 | 306,653 | -3.20(-5.66%) |
Apr 24, 2023 | 56.23 | 56.81 | 55.63 | 56.43 | 309,511 | +0.04(+0.07%) |
Apr 21, 2023 | 57.06 | 57.18 | 56.34 | 56.39 | 226,975 | -0.87(-1.52%) |
Apr 20, 2023 | 57.59 | 58.17 | 57.08 | 57.26 | 244,666 | -0.70(-1.20%) |
Apr 19, 2023 | 57.66 | 58.52 | 57.63 | 57.96 | 139,193 | +0.18(+0.31%) |
Apr 18, 2023 | 58.28 | 59.17 | 57.77 | 57.78 | 161,363 | -0.31(-0.54%) |
Apr 17, 2023 | 60.50 | 60.57 | 58.06 | 58.10 | 202,267 | -2.16(-3.58%) |
Apr 14, 2023 | 60.51 | 62.08 | 59.87 | 60.26 | 125,905 | +0.01(+0.02%) |
Apr 13, 2023 | 60.70 | 60.82 | 59.27 | 60.25 | 211,449 | -0.19(-0.31%) |
Apr 12, 2023 | 62.23 | 62.34 | 60.21 | 60.43 | 234,223 | -1.36(-2.21%) |
Apr 11, 2023 | 61.20 | 62.61 | 61.18 | 61.79 | 239,726 | +0.78(+1.29%) |
Apr 10, 2023 | 57.77 | 61.18 | 57.77 | 61.01 | 280,521 | +3.15(+5.44%) |
Apr 06, 2023 | 58.53 | 58.53 | 57.42 | 57.86 | 163,615 | -0.74(-1.25%) |
Apr 05, 2023 | 57.87 | 58.65 | 56.93 | 58.60 | 223,055 | +0.39(+0.67%) |
Apr 04, 2023 | 59.14 | 59.14 | 57.47 | 58.21 | 174,484 | -0.87(-1.48%) |
Apr 03, 2023 | 57.68 | 59.43 | 57.36 | 59.08 | 261,651 | +1.25(+2.15%) |
Mar 31, 2023 | 57.69 | 58.45 | 57.40 | 57.83 | 241,051 | +0.59(+1.03%) |
Mar 30, 2023 | 58.94 | 59.58 | 56.92 | 57.24 | 238,790 | -1.39(-2.37%) |
Mar 29, 2023 | 58.24 | 58.68 | 56.94 | 58.64 | 204,314 | +0.72(+1.24%) |
Mar 28, 2023 | 57.17 | 58.89 | 56.92 | 57.92 | 207,420 | +0.57(+0.99%) |
Mar 27, 2023 | 58.38 | 58.55 | 57.04 | 57.35 | 230,239 | -0.32(-0.56%) |
Mar 24, 2023 | 57.13 | 58.25 | 55.96 | 57.68 | 264,354 | +0.19(+0.32%) |
Mar 23, 2023 | 59.11 | 59.82 | 57.15 | 57.49 | 261,615 | -1.39(-2.36%) |
Mar 22, 2023 | 61.31 | 61.80 | 58.74 | 58.88 | 349,252 | -2.67(-4.33%) |
Mar 21, 2023 | 60.27 | 62.48 | 60.27 | 61.55 | 237,759 | +2.48(+4.20%) |
Mar 20, 2023 | 61.17 | 62.36 | 58.53 | 59.07 | 353,435 | -1.21(-2.00%) |
Mar 17, 2023 | 61.12 | 61.51 | 59.95 | 60.27 | 692,360 | -1.93(-3.11%) |
Mar 16, 2023 | 60.95 | 62.91 | 60.14 | 62.21 | 304,327 | +1.00(+1.63%) |
Mar 15, 2023 | 60.61 | 61.86 | 60.13 | 61.21 | 269,998 | -0.74(-1.19%) |
Mar 14, 2023 | 63.06 | 63.69 | 61.31 | 61.94 | 314,037 | -0.28(-0.46%) |
Mar 13, 2023 | 62.21 | 63.32 | 61.31 | 62.22 | 276,410 | -1.60(-2.51%) |
Mar 10, 2023 | 65.58 | 65.58 | 63.28 | 63.83 | 258,152 | -1.90(-2.90%) |
Mar 09, 2023 | 67.04 | 67.58 | 65.61 | 65.73 | 308,951 | -1.26(-1.88%) |
Mar 08, 2023 | 69.00 | 69.32 | 65.67 | 66.99 | 294,615 | -1.81(-2.63%) |
Mar 07, 2023 | 67.67 | 70.57 | 67.47 | 68.80 | 525,880 | +2.13(+3.19%) |
Mar 06, 2023 | 66.60 | 67.30 | 64.15 | 66.67 | 616,657 | -0.49(-0.73%) |
Mar 03, 2023 | 67.79 | 68.65 | 64.78 | 67.16 | 774,919 | -1.75(-2.54%) |
Mar 02, 2023 | 68.29 | 69.18 | 67.53 | 68.91 | 640,494 | +0.36(+0.53%) |
Mar 01, 2023 | 69.32 | 69.63 | 67.78 | 68.54 | 447,514 | -1.71(-2.43%) |
Feb 28, 2023 | 69.84 | 72.01 | 69.49 | 70.25 | 428,643 | +0.64(+0.93%) |
Feb 27, 2023 | 70.96 | 71.27 | 68.50 | 69.61 | 403,276 | -1.05(-1.49%) |
Feb 24, 2023 | 69.45 | 71.00 | 68.67 | 70.66 | 274,095 | +0.91(+1.30%) |
Feb 23, 2023 | 71.31 | 72.02 | 69.52 | 69.76 | 283,347 | -1.35(-1.90%) |
Feb 22, 2023 | 69.57 | 71.17 | 68.83 | 71.10 | 211,297 | +1.62(+2.33%) |
Feb 21, 2023 | 69.07 | 70.29 | 67.81 | 69.48 | 317,454 | -0.55(-0.78%) |
Feb 17, 2023 | 68.91 | 70.49 | 67.67 | 70.03 | 178,138 | +1.45(+2.11%) |
Feb 16, 2023 | 67.10 | 69.55 | 67.10 | 68.58 | 208,753 | +0.71(+1.05%) |
Feb 15, 2023 | 66.29 | 68.22 | 65.69 | 67.87 | 162,236 | +1.08(+1.62%) |
Feb 14, 2023 | 67.25 | 68.49 | 66.27 | 66.79 | 151,536 | -0.60(-0.88%) |
Feb 13, 2023 | 66.55 | 67.45 | 65.06 | 67.38 | 158,150 | +1.04(+1.56%) |
Feb 10, 2023 | 65.76 | 66.52 | 64.38 | 66.35 | 187,782 | +0.22(+0.34%) |
Feb 09, 2023 | 68.59 | 68.87 | 65.61 | 66.12 | 201,516 | -1.38(-2.04%) |
Feb 08, 2023 | 66.90 | 67.82 | 65.48 | 67.50 | 321,578 | +0.01(+0.01%) |
Feb 07, 2023 | 68.67 | 68.67 | 65.68 | 67.49 | 214,917 | -1.67(-2.42%) |
Feb 06, 2023 | 68.03 | 69.86 | 67.37 | 69.16 | 270,139 | +0.56(+0.81%) |
Feb 03, 2023 | 66.92 | 70.01 | 66.92 | 68.60 | 286,491 | +0.89(+1.31%) |
Feb 02, 2023 | 65.90 | 67.72 | 65.58 | 67.71 | 274,004 | +2.72(+4.19%) |