Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.88 | 58.50 | 56.88 | 58.02 | 621,392 | +0.96(+1.68%) |
Apr 27, 2023 | 57.57 | 58.11 | 56.19 | 57.06 | 761,880 | +0.03(+0.05%) |
Apr 26, 2023 | 58.04 | 59.98 | 56.28 | 57.03 | 1,374,591 | +1.70(+3.08%) |
Apr 25, 2023 | 56.03 | 56.86 | 55.04 | 55.33 | 776,837 | -1.76(-3.08%) |
Apr 24, 2023 | 57.73 | 58.33 | 56.89 | 57.09 | 569,412 | -0.86(-1.48%) |
Apr 21, 2023 | 57.17 | 58.11 | 56.26 | 57.95 | 706,556 | +0.84(+1.47%) |
Apr 20, 2023 | 56.93 | 57.81 | 56.77 | 57.11 | 572,238 | -0.80(-1.39%) |
Apr 19, 2023 | 56.21 | 58.16 | 55.70 | 57.91 | 674,015 | +1.78(+3.17%) |
Apr 18, 2023 | 57.51 | 57.57 | 55.87 | 56.13 | 488,906 | -1.42(-2.47%) |
Apr 17, 2023 | 56.32 | 57.68 | 55.49 | 57.55 | 535,288 | +0.74(+1.31%) |
Apr 14, 2023 | 58.32 | 58.62 | 56.22 | 56.81 | 652,424 | -0.85(-1.48%) |
Apr 13, 2023 | 57.03 | 57.93 | 56.34 | 57.66 | 751,027 | +0.80(+1.41%) |
Apr 12, 2023 | 57.65 | 58.29 | 56.46 | 56.86 | 526,209 | -0.23(-0.41%) |
Apr 11, 2023 | 56.14 | 57.40 | 56.00 | 57.09 | 692,930 | +0.78(+1.39%) |
Apr 10, 2023 | 54.93 | 57.41 | 54.79 | 56.31 | 956,065 | +0.93(+1.68%) |
Apr 06, 2023 | 56.01 | 56.22 | 55.12 | 55.38 | 822,728 | +1.40(+2.60%) |
Apr 05, 2023 | 53.22 | 54.30 | 52.75 | 53.98 | 590,391 | -0.02(-0.04%) |
Apr 04, 2023 | 55.70 | 55.70 | 53.36 | 54.00 | 703,841 | -1.50(-2.70%) |
Apr 03, 2023 | 55.76 | 56.40 | 55.18 | 55.49 | 1,270,320 | -0.01(-0.02%) |
Mar 31, 2023 | 53.58 | 55.51 | 53.58 | 55.50 | 1,149,097 | +2.51(+4.74%) |
Mar 30, 2023 | 54.43 | 54.43 | 52.87 | 52.99 | 614,449 | -0.65(-1.21%) |
Mar 29, 2023 | 53.17 | 53.69 | 52.51 | 53.64 | 734,903 | +0.96(+1.82%) |
Mar 28, 2023 | 52.33 | 53.42 | 52.32 | 52.68 | 516,556 | -0.13(-0.24%) |
Mar 27, 2023 | 54.04 | 55.15 | 52.78 | 52.81 | 891,885 | +0.29(+0.55%) |
Mar 24, 2023 | 49.91 | 52.80 | 49.76 | 52.52 | 1,115,121 | +1.57(+3.07%) |
Mar 23, 2023 | 51.37 | 52.43 | 50.52 | 50.95 | 1,792,091 | +0.60(+1.19%) |
Mar 22, 2023 | 52.50 | 53.81 | 50.30 | 50.35 | 898,998 | -2.15(-4.09%) |
Mar 21, 2023 | 52.61 | 53.03 | 51.09 | 52.50 | 1,089,686 | +2.00(+3.96%) |
Mar 20, 2023 | 50.83 | 52.03 | 50.09 | 50.50 | 1,019,001 | +1.33(+2.71%) |
Mar 17, 2023 | 49.30 | 50.22 | 48.00 | 49.16 | 5,132,801 | -1.26(-2.49%) |
Mar 16, 2023 | 48.80 | 51.43 | 47.84 | 50.42 | 2,341,802 | +0.94(+1.89%) |
Mar 15, 2023 | 48.79 | 50.29 | 47.20 | 49.48 | 1,972,753 | -1.63(-3.18%) |
Mar 14, 2023 | 56.13 | 57.22 | 49.53 | 51.11 | 2,013,462 | -1.44(-2.73%) |
Mar 13, 2023 | 55.39 | 56.62 | 51.06 | 52.54 | 2,995,729 | -5.85(-10.01%) |
Mar 10, 2023 | 57.97 | 60.06 | 55.50 | 58.39 | 1,488,241 | -0.93(-1.56%) |
Mar 09, 2023 | 62.44 | 62.96 | 59.17 | 59.32 | 1,333,149 | -4.27(-6.71%) |
Mar 08, 2023 | 64.14 | 64.14 | 63.06 | 63.58 | 501,371 | -0.27(-0.42%) |
Mar 07, 2023 | 65.69 | 65.84 | 63.73 | 63.85 | 308,059 | -2.30(-3.47%) |
Mar 06, 2023 | 67.26 | 67.68 | 65.86 | 66.15 | 587,430 | -0.93(-1.38%) |
Mar 03, 2023 | 66.70 | 67.14 | 65.88 | 67.08 | 538,011 | +0.80(+1.21%) |
Mar 02, 2023 | 67.77 | 67.77 | 65.51 | 66.27 | 489,293 | -1.97(-2.89%) |
Mar 01, 2023 | 67.84 | 68.90 | 67.84 | 68.24 | 494,379 | -0.07(-0.10%) |
Feb 28, 2023 | 68.91 | 69.16 | 68.25 | 68.31 | 730,383 | -0.15(-0.22%) |
Feb 27, 2023 | 68.63 | 68.92 | 68.24 | 68.46 | 605,238 | +0.28(+0.41%) |
Feb 24, 2023 | 67.15 | 68.22 | 66.81 | 68.19 | 387,106 | +0.61(+0.91%) |
Feb 23, 2023 | 67.92 | 68.19 | 66.73 | 67.57 | 223,209 | +0.03(+0.04%) |
Feb 22, 2023 | 67.69 | 67.99 | 66.86 | 67.54 | 344,157 | -0.14(-0.21%) |
Feb 21, 2023 | 69.00 | 69.67 | 66.96 | 67.69 | 478,183 | -2.19(-3.14%) |
Feb 17, 2023 | 68.43 | 70.00 | 68.40 | 69.88 | 625,847 | +1.45(+2.13%) |
Feb 16, 2023 | 68.15 | 69.07 | 67.55 | 68.42 | 481,503 | +0.08(+0.11%) |
Feb 15, 2023 | 67.47 | 68.85 | 67.41 | 68.35 | 423,090 | +0.40(+0.59%) |
Feb 14, 2023 | 67.15 | 68.09 | 66.86 | 67.95 | 346,244 | +0.48(+0.71%) |
Feb 13, 2023 | 66.97 | 67.77 | 66.60 | 67.47 | 473,425 | +0.29(+0.43%) |
Feb 10, 2023 | 66.68 | 67.33 | 66.47 | 67.18 | 506,559 | +0.40(+0.60%) |
Feb 09, 2023 | 67.95 | 68.09 | 66.57 | 66.78 | 319,804 | -0.59(-0.88%) |
Feb 08, 2023 | 67.24 | 67.89 | 67.18 | 67.37 | 411,286 | -0.51(-0.75%) |
Feb 07, 2023 | 66.81 | 68.13 | 66.41 | 67.88 | 597,703 | +0.89(+1.33%) |
Feb 06, 2023 | 67.38 | 67.56 | 66.23 | 66.99 | 481,801 | -0.75(-1.10%) |
Feb 03, 2023 | 67.09 | 68.34 | 67.09 | 67.74 | 408,627 | +0.11(+0.16%) |
Feb 02, 2023 | 66.53 | 67.67 | 66.01 | 67.63 | 447,100 | +1.69(+2.57%) |