Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.85 | 53.98 | 53.18 | 53.26 | 496,275 | -0.33(-0.62%) |
Apr 27, 2023 | 52.38 | 53.60 | 52.06 | 53.59 | 565,370 | +1.28(+2.45%) |
Apr 26, 2023 | 53.15 | 53.37 | 51.87 | 52.31 | 467,293 | -1.16(-2.17%) |
Apr 25, 2023 | 54.35 | 54.64 | 53.40 | 53.47 | 306,437 | -1.31(-2.40%) |
Apr 24, 2023 | 54.81 | 55.15 | 54.45 | 54.78 | 612,786 | +0.11(+0.21%) |
Apr 21, 2023 | 54.71 | 55.20 | 54.27 | 54.67 | 391,840 | +0.36(+0.67%) |
Apr 20, 2023 | 55.22 | 55.24 | 53.83 | 54.31 | 1,092,849 | -0.89(-1.62%) |
Apr 19, 2023 | 54.85 | 55.37 | 54.60 | 55.20 | 777,466 | +0.51(+0.94%) |
Apr 18, 2023 | 56.24 | 56.40 | 54.43 | 54.69 | 646,806 | -1.39(-2.48%) |
Apr 17, 2023 | 56.16 | 56.54 | 55.16 | 56.08 | 622,096 | -0.03(-0.05%) |
Apr 14, 2023 | 56.53 | 56.68 | 55.75 | 56.10 | 551,725 | -0.68(-1.21%) |
Apr 13, 2023 | 56.59 | 57.13 | 55.28 | 56.79 | 689,750 | -0.05(-0.08%) |
Apr 12, 2023 | 57.76 | 58.01 | 56.61 | 56.84 | 485,892 | -0.76(-1.32%) |
Apr 11, 2023 | 57.91 | 58.27 | 57.57 | 57.60 | 471,292 | -0.08(-0.13%) |
Apr 10, 2023 | 57.23 | 57.69 | 56.78 | 57.67 | 749,388 | +0.24(+0.41%) |
Apr 06, 2023 | 58.22 | 58.22 | 56.69 | 57.44 | 535,163 | -0.37(-0.64%) |
Apr 05, 2023 | 57.28 | 58.33 | 57.28 | 57.81 | 518,444 | +0.75(+1.32%) |
Apr 04, 2023 | 57.39 | 57.44 | 56.26 | 57.06 | 451,131 | -0.29(-0.51%) |
Apr 03, 2023 | 59.22 | 59.35 | 57.23 | 57.35 | 715,781 | -2.04(-3.44%) |
Mar 31, 2023 | 59.47 | 59.89 | 58.97 | 59.40 | 728,840 | +0.01(+0.02%) |
Mar 30, 2023 | 60.22 | 60.56 | 59.14 | 59.39 | 606,555 | -0.37(-0.62%) |
Mar 29, 2023 | 58.69 | 59.76 | 58.42 | 59.76 | 580,286 | +1.60(+2.75%) |
Mar 28, 2023 | 58.02 | 58.70 | 57.94 | 58.16 | 581,106 | -0.16(-0.28%) |
Mar 27, 2023 | 58.83 | 59.05 | 58.13 | 58.32 | 576,364 | +0.07(+0.11%) |
Mar 24, 2023 | 56.67 | 58.31 | 56.62 | 58.25 | 1,490,114 | +1.74(+3.08%) |
Mar 23, 2023 | 57.54 | 58.48 | 55.92 | 56.51 | 1,130,509 | -1.16(-2.01%) |
Mar 22, 2023 | 58.36 | 59.40 | 57.57 | 57.67 | 986,735 | -0.69(-1.19%) |
Mar 21, 2023 | 58.96 | 59.15 | 57.24 | 58.37 | 981,167 | -0.33(-0.57%) |
Mar 20, 2023 | 57.73 | 59.17 | 57.73 | 58.70 | 1,140,473 | +1.33(+2.32%) |
Mar 17, 2023 | 57.18 | 57.51 | 57.02 | 57.37 | 1,398,048 | +0.02(+0.03%) |
Mar 16, 2023 | 57.07 | 58.32 | 56.78 | 57.35 | 526,440 | -0.22(-0.38%) |
Mar 15, 2023 | 57.51 | 58.40 | 57.06 | 57.57 | 904,444 | -0.59(-1.01%) |
Mar 14, 2023 | 58.19 | 59.06 | 57.18 | 58.16 | 673,843 | +1.05(+1.83%) |
Mar 13, 2023 | 56.69 | 58.56 | 56.12 | 57.11 | 995,268 | +0.72(+1.28%) |
Mar 10, 2023 | 56.54 | 56.54 | 54.93 | 56.39 | 1,309,499 | -0.33(-0.59%) |
Mar 09, 2023 | 59.54 | 59.54 | 56.58 | 56.72 | 558,584 | -2.68(-4.51%) |
Mar 08, 2023 | 58.63 | 59.49 | 58.16 | 59.41 | 2,208,077 | +2.23(+3.89%) |
Mar 07, 2023 | 57.57 | 58.12 | 56.86 | 57.18 | 458,788 | -0.25(-0.43%) |
Mar 06, 2023 | 57.21 | 57.59 | 56.90 | 57.43 | 389,681 | +0.01(+0.02%) |
Mar 03, 2023 | 57.27 | 57.94 | 56.71 | 57.42 | 392,535 | +0.32(+0.57%) |
Mar 02, 2023 | 56.39 | 57.78 | 55.10 | 57.09 | 859,014 | +0.28(+0.49%) |
Mar 01, 2023 | 59.56 | 59.88 | 56.09 | 56.82 | 1,012,947 | -3.11(-5.19%) |
Feb 28, 2023 | 60.44 | 60.70 | 59.23 | 59.93 | 622,643 | -0.88(-1.44%) |
Feb 27, 2023 | 61.21 | 61.81 | 60.47 | 60.80 | 286,525 | -0.11(-0.19%) |
Feb 24, 2023 | 60.69 | 60.98 | 60.13 | 60.92 | 239,396 | -0.53(-0.87%) |
Feb 23, 2023 | 61.22 | 61.92 | 61.22 | 61.45 | 334,335 | +0.49(+0.81%) |
Feb 22, 2023 | 60.83 | 61.94 | 60.79 | 60.96 | 340,792 | +0.25(+0.41%) |
Feb 21, 2023 | 61.58 | 61.58 | 60.56 | 60.71 | 269,439 | -1.21(-1.95%) |
Feb 17, 2023 | 61.36 | 62.31 | 60.74 | 61.92 | 641,525 | +0.70(+1.15%) |
Feb 16, 2023 | 60.97 | 61.77 | 60.39 | 61.21 | 327,537 | -0.59(-0.95%) |
Feb 15, 2023 | 60.73 | 61.84 | 59.94 | 61.80 | 355,559 | +0.85(+1.39%) |
Feb 14, 2023 | 62.48 | 62.66 | 60.94 | 60.96 | 356,567 | -1.94(-3.08%) |
Feb 13, 2023 | 62.34 | 62.91 | 61.63 | 62.90 | 389,169 | +0.54(+0.86%) |
Feb 10, 2023 | 60.98 | 62.41 | 60.98 | 62.36 | 287,612 | +1.17(+1.91%) |
Feb 09, 2023 | 61.92 | 62.41 | 60.99 | 61.19 | 391,962 | -0.73(-1.19%) |
Feb 08, 2023 | 62.42 | 62.94 | 61.82 | 61.93 | 338,340 | -1.17(-1.85%) |
Feb 07, 2023 | 62.63 | 63.32 | 61.73 | 63.09 | 337,882 | -0.05(-0.07%) |
Feb 06, 2023 | 62.45 | 63.26 | 61.86 | 63.14 | 243,475 | +0.46(+0.74%) |
Feb 03, 2023 | 62.77 | 63.14 | 61.61 | 62.68 | 225,211 | -0.19(-0.30%) |
Feb 02, 2023 | 63.44 | 64.10 | 62.57 | 62.87 | 292,445 | -0.37(-0.58%) |