Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.90 | 54.90 | 54.21 | 54.39 | 13,768 | -0.81(-1.46%) |
Apr 27, 2023 | 55.18 | 55.94 | 54.90 | 55.20 | 4,239 | -0.79(-1.41%) |
Apr 26, 2023 | 55.61 | 56.75 | 55.61 | 55.99 | 3,819 | +0.64(+1.15%) |
Apr 25, 2023 | 55.06 | 55.49 | 54.84 | 55.35 | 24,942 | -1.11(-1.97%) |
Apr 24, 2023 | 56.26 | 57.41 | 56.16 | 56.46 | 7,753 | +0.52(+0.93%) |
Apr 21, 2023 | 56.62 | 56.62 | 55.65 | 55.94 | 13,064 | -0.83(-1.45%) |
Apr 20, 2023 | 56.91 | 57.14 | 56.67 | 56.77 | 18,063 | -1.44(-2.48%) |
Apr 19, 2023 | 58.13 | 59.73 | 58.12 | 58.21 | 14,434 | -0.63(-1.07%) |
Apr 18, 2023 | 57.80 | 59.85 | 57.10 | 58.84 | 41,836 | +0.72(+1.23%) |
Apr 17, 2023 | 56.79 | 58.25 | 56.79 | 58.12 | 17,346 | +1.69(+2.99%) |
Apr 14, 2023 | 57.17 | 57.70 | 55.82 | 56.44 | 17,641 | -0.74(-1.30%) |
Apr 13, 2023 | 57.08 | 57.72 | 56.57 | 57.18 | 20,994 | +2.23(+4.06%) |
Apr 12, 2023 | 54.78 | 55.10 | 54.34 | 54.95 | 8,700 | +0.09(+0.16%) |
Apr 11, 2023 | 54.00 | 55.12 | 54.00 | 54.86 | 18,926 | +2.00(+3.78%) |
Apr 10, 2023 | 53.58 | 53.77 | 52.62 | 52.86 | 27,610 | -0.49(-0.92%) |
Apr 06, 2023 | 51.77 | 53.41 | 51.67 | 53.35 | 24,961 | +1.09(+2.08%) |
Apr 05, 2023 | 51.80 | 52.42 | 51.74 | 52.26 | 23,205 | +1.48(+2.91%) |
Apr 04, 2023 | 50.80 | 50.98 | 50.11 | 50.78 | 10,377 | -0.17(-0.34%) |
Apr 03, 2023 | 51.16 | 51.50 | 50.71 | 50.95 | 39,975 | +1.67(+3.38%) |
Mar 31, 2023 | 48.33 | 49.47 | 48.23 | 49.29 | 9,879 | +0.11(+0.23%) |
Mar 30, 2023 | 49.24 | 49.56 | 48.93 | 49.17 | 12,571 | +0.01(+0.02%) |
Mar 29, 2023 | 49.04 | 49.18 | 48.68 | 49.16 | 32,429 | -1.16(-2.31%) |
Mar 28, 2023 | 50.41 | 50.45 | 50.20 | 50.33 | 3,076 | -0.64(-1.27%) |
Mar 27, 2023 | 52.63 | 52.63 | 50.90 | 50.97 | 10,612 | -0.84(-1.61%) |
Mar 24, 2023 | 50.53 | 51.89 | 50.53 | 51.81 | 5,253 | +1.46(+2.91%) |
Mar 23, 2023 | 50.61 | 50.61 | 50.20 | 50.34 | 6,055 | -0.81(-1.58%) |
Mar 22, 2023 | 52.15 | 52.15 | 51.08 | 51.15 | 4,542 | -0.88(-1.70%) |
Mar 21, 2023 | 52.50 | 52.72 | 51.67 | 52.03 | 8,362 | +0.59(+1.15%) |
Mar 20, 2023 | 51.09 | 51.57 | 50.55 | 51.45 | 5,134 | +0.41(+0.81%) |
Mar 17, 2023 | 50.99 | 51.28 | 50.44 | 51.03 | 7,857 | -0.78(-1.50%) |
Mar 16, 2023 | 51.76 | 52.28 | 51.62 | 51.81 | 15,897 | +1.96(+3.93%) |
Mar 15, 2023 | 49.65 | 50.00 | 49.34 | 49.85 | 32,135 | -0.72(-1.42%) |
Mar 14, 2023 | 51.07 | 51.07 | 50.45 | 50.57 | 9,544 | -1.00(-1.93%) |
Mar 13, 2023 | 51.20 | 51.97 | 50.90 | 51.57 | 9,350 | +0.57(+1.11%) |
Mar 10, 2023 | 50.85 | 51.27 | 50.85 | 51.00 | 6,260 | +0.55(+1.09%) |
Mar 09, 2023 | 50.70 | 50.86 | 50.09 | 50.45 | 12,365 | -0.47(-0.92%) |
Mar 08, 2023 | 51.00 | 51.27 | 50.64 | 50.92 | 9,969 | -1.61(-3.07%) |
Mar 07, 2023 | 51.38 | 52.72 | 51.38 | 52.53 | 11,936 | +0.59(+1.14%) |
Mar 06, 2023 | 51.46 | 52.10 | 51.46 | 51.94 | 13,490 | +0.69(+1.35%) |
Mar 03, 2023 | 51.06 | 51.52 | 51.05 | 51.25 | 22,070 | -0.83(-1.59%) |
Mar 02, 2023 | 52.57 | 52.83 | 52.04 | 52.08 | 10,384 | -0.82(-1.55%) |
Mar 01, 2023 | 52.23 | 53.01 | 51.96 | 52.90 | 18,310 | -0.36(-0.68%) |
Feb 28, 2023 | 53.94 | 53.94 | 53.23 | 53.26 | 8,078 | -0.53(-0.99%) |
Feb 27, 2023 | 53.54 | 53.79 | 53.15 | 53.79 | 9,996 | -0.06(-0.11%) |
Feb 24, 2023 | 53.62 | 54.43 | 53.56 | 53.85 | 18,553 | -0.74(-1.36%) |
Feb 23, 2023 | 55.19 | 55.28 | 54.26 | 54.59 | 33,506 | -0.72(-1.30%) |
Feb 22, 2023 | 55.28 | 55.77 | 55.23 | 55.31 | 141,139 | +0.63(+1.15%) |
Feb 21, 2023 | 54.65 | 55.45 | 54.25 | 54.68 | 63,320 | +1.16(+2.17%) |
Feb 17, 2023 | 53.00 | 53.60 | 52.95 | 53.52 | 47,288 | +1.54(+2.96%) |
Feb 16, 2023 | 51.10 | 51.98 | 51.10 | 51.98 | 11,595 | +1.18(+2.32%) |
Feb 15, 2023 | 51.76 | 51.76 | 50.40 | 50.80 | 19,440 | -1.60(-3.05%) |
Feb 14, 2023 | 51.20 | 52.70 | 51.20 | 52.40 | 20,684 | +1.58(+3.11%) |
Feb 13, 2023 | 50.78 | 51.12 | 50.27 | 50.82 | 19,920 | +0.59(+1.16%) |
Feb 10, 2023 | 50.17 | 50.65 | 50.08 | 50.23 | 8,723 | +0.20(+0.41%) |
Feb 09, 2023 | 49.99 | 50.13 | 49.54 | 50.03 | 15,491 | -0.43(-0.85%) |
Feb 08, 2023 | 50.61 | 50.63 | 50.04 | 50.46 | 45,437 | -0.59(-1.16%) |
Feb 07, 2023 | 50.83 | 51.05 | 49.89 | 51.05 | 24,275 | +0.22(+0.43%) |
Feb 06, 2023 | 49.95 | 50.89 | 49.24 | 50.83 | 35,273 | +1.09(+2.19%) |
Feb 03, 2023 | 50.37 | 50.37 | 49.36 | 49.74 | 75,987 | -1.38(-2.70%) |
Feb 02, 2023 | 51.20 | 51.75 | 50.68 | 51.12 | 34,482 | +0.02(+0.04%) |