Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.07 | 58.10 | 58.03 | 58.10 | 981 | +0.06(+0.10%) |
Apr 27, 2023 | 58.43 | 58.43 | 57.29 | 58.04 | 64,607 | +1.84(+3.28%) |
Apr 26, 2023 | 56.92 | 56.96 | 56.14 | 56.20 | 1,641 | -0.21(-0.37%) |
Apr 25, 2023 | 56.67 | 56.76 | 56.41 | 56.41 | 6,266 | -0.06(-0.10%) |
Apr 24, 2023 | 56.48 | 56.48 | 56.40 | 56.47 | 1,592 | -0.01(-0.03%) |
Apr 21, 2023 | 56.45 | 56.50 | 56.42 | 56.48 | 3,408 | +0.69(+1.24%) |
Apr 20, 2023 | 55.63 | 56.08 | 54.95 | 55.79 | 8,854 | +0.46(+0.84%) |
Apr 19, 2023 | 55.30 | 55.33 | 54.68 | 55.33 | 33,372 | -0.08(-0.15%) |
Apr 18, 2023 | 55.70 | 55.70 | 55.41 | 55.41 | 49,758 | +0.71(+1.30%) |
Apr 17, 2023 | 54.80 | 54.81 | 54.65 | 54.70 | 67,587 | +0.46(+0.85%) |
Apr 14, 2023 | 54.72 | 54.72 | 54.13 | 54.24 | 3,330 | -0.60(-1.09%) |
Apr 13, 2023 | 54.65 | 54.88 | 54.65 | 54.84 | 3,616 | +0.84(+1.56%) |
Apr 12, 2023 | 54.12 | 54.40 | 54.00 | 54.00 | 12,133 | +0.38(+0.71%) |
Apr 11, 2023 | 53.45 | 53.62 | 53.08 | 53.62 | 4,930 | +1.05(+2.00%) |
Apr 10, 2023 | 51.56 | 52.89 | 51.56 | 52.57 | 4,729 | -0.25(-0.47%) |
Apr 06, 2023 | 52.69 | 52.81 | 52.37 | 52.81 | 2,173 | -1.02(-1.89%) |
Apr 05, 2023 | 53.77 | 53.83 | 53.18 | 53.83 | 3,672 | -0.78(-1.43%) |
Apr 04, 2023 | 55.18 | 55.27 | 54.35 | 54.61 | 5,807 | -0.99(-1.79%) |
Apr 03, 2023 | 55.62 | 55.62 | 55.56 | 55.60 | 2,844 | +0.61(+1.12%) |
Mar 31, 2023 | 55.03 | 55.50 | 54.49 | 54.99 | 3,117 | +1.98(+3.74%) |
Mar 30, 2023 | 53.03 | 53.39 | 53.01 | 53.01 | 3,523 | +1.21(+2.33%) |
Mar 29, 2023 | 51.80 | 51.80 | 51.48 | 51.80 | 10,732 | +1.62(+3.23%) |
Mar 28, 2023 | 50.68 | 50.68 | 50.16 | 50.18 | 8,156 | -0.96(-1.88%) |
Mar 27, 2023 | 51.00 | 51.14 | 50.45 | 51.14 | 6,413 | -0.35(-0.68%) |
Mar 24, 2023 | 51.84 | 51.84 | 51.12 | 51.49 | 7,106 | -1.32(-2.50%) |
Mar 23, 2023 | 52.50 | 52.81 | 52.07 | 52.81 | 7,491 | -0.32(-0.60%) |
Mar 22, 2023 | 53.09 | 53.85 | 52.97 | 53.13 | 6,824 | +0.57(+1.07%) |
Mar 21, 2023 | 52.20 | 52.56 | 52.12 | 52.56 | 5,105 | +0.20(+0.37%) |
Mar 20, 2023 | 52.32 | 52.41 | 51.88 | 52.37 | 8,077 | -4.37(-7.70%) |
Mar 17, 2023 | 56.90 | 57.54 | 56.40 | 56.74 | 9,710 | -2.85(-4.78%) |
Mar 16, 2023 | 58.90 | 59.59 | 58.90 | 59.59 | 6,412 | +0.14(+0.24%) |
Mar 15, 2023 | 59.35 | 59.58 | 59.23 | 59.45 | 175,962 | -1.12(-1.85%) |
Mar 14, 2023 | 60.48 | 60.58 | 60.23 | 60.57 | 38,397 | -0.80(-1.30%) |
Mar 13, 2023 | 61.48 | 61.48 | 61.08 | 61.37 | 58,779 | -1.59(-2.53%) |
Mar 10, 2023 | 63.12 | 63.12 | 62.95 | 62.95 | 51,291 | +0.43(+0.70%) |
Mar 09, 2023 | 63.10 | 63.10 | 62.52 | 62.52 | 20,088 | +0.68(+1.10%) |
Mar 08, 2023 | 61.69 | 62.18 | 61.69 | 61.84 | 12,373 | +0.87(+1.43%) |
Mar 07, 2023 | 61.50 | 61.50 | 60.97 | 60.97 | 6,023 | -0.52(-0.85%) |
Mar 06, 2023 | 61.53 | 61.54 | 61.49 | 61.49 | 2,222 | -0.16(-0.26%) |
Mar 03, 2023 | 60.69 | 61.65 | 60.69 | 61.65 | 6,194 | +1.59(+2.65%) |
Mar 02, 2023 | 60.01 | 60.23 | 59.87 | 60.06 | 8,594 | +0.34(+0.57%) |
Mar 01, 2023 | 59.91 | 59.91 | 59.72 | 59.72 | 2,482 | +1.12(+1.91%) |
Feb 28, 2023 | 58.68 | 58.72 | 58.60 | 58.60 | 4,325 | +0.59(+1.02%) |
Feb 27, 2023 | 58.01 | 58.14 | 57.92 | 58.01 | 3,921 | +1.16(+2.04%) |
Feb 24, 2023 | 56.66 | 56.85 | 56.51 | 56.85 | 3,849 | -0.65(-1.13%) |
Feb 23, 2023 | 57.21 | 57.50 | 57.04 | 57.50 | 5,149 | +0.34(+0.59%) |
Feb 22, 2023 | 57.12 | 57.22 | 57.12 | 57.16 | 3,020 | +0.07(+0.12%) |
Feb 21, 2023 | 56.88 | 57.78 | 56.88 | 57.09 | 4,341 | -0.82(-1.42%) |
Feb 17, 2023 | 57.47 | 57.91 | 57.47 | 57.91 | 2,426 | +0.13(+0.23%) |
Feb 16, 2023 | 57.87 | 58.10 | 57.78 | 57.78 | 1,407 | -0.14(-0.24%) |
Feb 15, 2023 | 58.21 | 58.21 | 57.73 | 57.92 | 1,752 | -0.11(-0.19%) |
Feb 14, 2023 | 58.00 | 58.06 | 58.00 | 58.03 | 1,756 | -0.28(-0.48%) |
Feb 13, 2023 | 58.38 | 58.38 | 58.03 | 58.31 | 6,586 | +0.39(+0.67%) |
Feb 10, 2023 | 58.82 | 58.82 | 57.92 | 57.92 | 9,201 | -0.96(-1.63%) |
Feb 09, 2023 | 59.31 | 59.31 | 58.84 | 58.88 | 5,170 | +1.18(+2.05%) |
Feb 08, 2023 | 57.50 | 58.27 | 57.50 | 57.70 | 2,274 | -0.20(-0.35%) |
Feb 07, 2023 | 57.00 | 57.90 | 57.00 | 57.90 | 1,241 | +2.30(+4.14%) |
Feb 06, 2023 | 55.05 | 55.67 | 55.05 | 55.60 | 45,356 | -3.44(-5.83%) |
Feb 03, 2023 | 59.24 | 59.26 | 58.52 | 59.04 | 16,601 | -2.12(-3.47%) |
Feb 02, 2023 | 61.18 | 61.22 | 60.98 | 61.16 | 5,210 | +0.03(+0.06%) |