Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.39 | 58.41 | 56.01 | 57.46 | 766,234 | +0.77(+1.36%) |
Apr 27, 2023 | 57.36 | 58.88 | 56.15 | 56.69 | 674,954 | -0.75(-1.31%) |
Apr 26, 2023 | 58.25 | 59.34 | 56.68 | 57.44 | 499,819 | -0.70(-1.20%) |
Apr 25, 2023 | 59.50 | 60.24 | 57.73 | 58.14 | 389,383 | -1.93(-3.21%) |
Apr 24, 2023 | 60.32 | 60.96 | 59.29 | 60.07 | 441,227 | -0.14(-0.23%) |
Apr 21, 2023 | 59.75 | 61.39 | 59.08 | 60.21 | 591,509 | +0.68(+1.14%) |
Apr 20, 2023 | 58.52 | 60.07 | 58.52 | 59.53 | 564,717 | +0.37(+0.63%) |
Apr 19, 2023 | 57.12 | 59.27 | 56.96 | 59.16 | 324,507 | +1.78(+3.10%) |
Apr 18, 2023 | 58.50 | 58.50 | 56.94 | 57.38 | 270,997 | -0.96(-1.65%) |
Apr 17, 2023 | 57.24 | 58.66 | 57.24 | 58.34 | 271,788 | +1.02(+1.78%) |
Apr 14, 2023 | 57.84 | 59.00 | 57.14 | 57.32 | 466,379 | +0.53(+0.93%) |
Apr 13, 2023 | 54.50 | 57.37 | 54.50 | 56.79 | 325,205 | +1.86(+3.39%) |
Apr 12, 2023 | 57.96 | 58.38 | 54.88 | 54.93 | 305,836 | -2.38(-4.15%) |
Apr 11, 2023 | 56.71 | 57.94 | 56.52 | 57.31 | 424,155 | +1.05(+1.87%) |
Apr 10, 2023 | 56.04 | 56.41 | 55.28 | 56.26 | 307,184 | -0.17(-0.30%) |
Apr 06, 2023 | 56.74 | 56.99 | 55.00 | 56.43 | 356,226 | -0.15(-0.27%) |
Apr 05, 2023 | 55.37 | 56.79 | 54.78 | 56.58 | 619,398 | +1.07(+1.93%) |
Apr 04, 2023 | 54.83 | 55.51 | 53.59 | 55.51 | 406,269 | +0.73(+1.33%) |
Apr 03, 2023 | 54.78 | 54.98 | 53.53 | 54.78 | 568,126 | +0.22(+0.40%) |
Mar 31, 2023 | 55.00 | 56.03 | 54.34 | 54.56 | 669,587 | +0.15(+0.28%) |
Mar 30, 2023 | 56.52 | 57.01 | 54.01 | 54.41 | 741,356 | -1.60(-2.86%) |
Mar 29, 2023 | 55.39 | 56.43 | 55.39 | 56.01 | 634,691 | +1.13(+2.06%) |
Mar 28, 2023 | 57.39 | 58.05 | 54.88 | 54.88 | 590,868 | -2.63(-4.57%) |
Mar 27, 2023 | 57.04 | 58.05 | 56.12 | 57.51 | 414,359 | +1.47(+2.62%) |
Mar 24, 2023 | 56.46 | 57.06 | 55.03 | 56.04 | 653,514 | +0.74(+1.34%) |
Mar 23, 2023 | 56.01 | 57.26 | 54.59 | 55.30 | 626,890 | -0.19(-0.34%) |
Mar 22, 2023 | 60.64 | 60.64 | 55.45 | 55.49 | 988,268 | -5.08(-8.39%) |
Mar 21, 2023 | 59.43 | 61.02 | 58.87 | 60.57 | 515,143 | +1.36(+2.30%) |
Mar 20, 2023 | 58.07 | 61.17 | 57.35 | 59.21 | 810,945 | +1.51(+2.62%) |
Mar 17, 2023 | 55.96 | 58.12 | 55.21 | 57.70 | 1,171,015 | +1.83(+3.28%) |
Mar 16, 2023 | 53.01 | 56.38 | 52.50 | 55.87 | 653,703 | +2.42(+4.53%) |
Mar 15, 2023 | 51.87 | 53.99 | 51.72 | 53.45 | 426,903 | +0.48(+0.91%) |
Mar 14, 2023 | 53.72 | 53.72 | 52.27 | 52.97 | 409,552 | +0.17(+0.32%) |
Mar 13, 2023 | 52.17 | 54.79 | 51.44 | 52.80 | 459,010 | +0.20(+0.38%) |
Mar 10, 2023 | 54.46 | 54.46 | 52.19 | 52.60 | 654,325 | -1.98(-3.63%) |
Mar 09, 2023 | 54.23 | 55.55 | 53.78 | 54.58 | 685,693 | +0.46(+0.85%) |
Mar 08, 2023 | 55.68 | 56.05 | 53.71 | 54.12 | 651,373 | -1.65(-2.96%) |
Mar 07, 2023 | 57.21 | 58.12 | 55.66 | 55.77 | 854,934 | -1.23(-2.16%) |
Mar 06, 2023 | 57.10 | 57.10 | 55.55 | 57.00 | 708,230 | -0.40(-0.70%) |
Mar 03, 2023 | 59.75 | 60.23 | 56.53 | 57.40 | 911,968 | -1.99(-3.35%) |
Mar 02, 2023 | 60.80 | 62.14 | 58.49 | 59.39 | 1,201,126 | -1.48(-2.43%) |
Mar 01, 2023 | 59.39 | 61.49 | 58.62 | 60.87 | 764,684 | +0.78(+1.30%) |
Feb 28, 2023 | 58.59 | 60.76 | 57.80 | 60.09 | 806,321 | +1.21(+2.06%) |
Feb 27, 2023 | 58.07 | 60.14 | 57.87 | 58.88 | 642,254 | +1.51(+2.63%) |
Feb 24, 2023 | 57.19 | 57.74 | 56.48 | 57.37 | 373,778 | -0.77(-1.32%) |
Feb 23, 2023 | 57.43 | 58.36 | 56.55 | 58.14 | 379,461 | +1.22(+2.14%) |
Feb 22, 2023 | 57.27 | 57.78 | 56.35 | 56.92 | 553,055 | -0.21(-0.37%) |
Feb 21, 2023 | 56.53 | 57.72 | 55.60 | 57.13 | 742,585 | -0.28(-0.49%) |
Feb 17, 2023 | 57.93 | 58.02 | 56.50 | 57.41 | 495,801 | -0.07(-0.12%) |
Feb 16, 2023 | 56.65 | 58.75 | 55.99 | 57.48 | 387,821 | -0.12(-0.21%) |
Feb 15, 2023 | 57.23 | 58.15 | 56.38 | 57.60 | 429,643 | +0.16(+0.28%) |
Feb 14, 2023 | 57.50 | 58.50 | 56.67 | 57.44 | 399,049 | -0.15(-0.26%) |
Feb 13, 2023 | 56.49 | 57.69 | 55.69 | 57.59 | 407,435 | +1.21(+2.15%) |
Feb 10, 2023 | 56.23 | 56.97 | 55.47 | 56.38 | 378,975 | -0.04(-0.07%) |
Feb 09, 2023 | 57.95 | 58.51 | 56.31 | 56.42 | 823,091 | -0.90(-1.57%) |
Feb 08, 2023 | 58.52 | 59.81 | 56.90 | 57.32 | 408,131 | -1.51(-2.57%) |
Feb 07, 2023 | 57.50 | 58.86 | 56.26 | 58.83 | 530,882 | +1.18(+2.05%) |
Feb 06, 2023 | 59.38 | 60.48 | 57.32 | 57.65 | 652,990 | -2.02(-3.39%) |
Feb 03, 2023 | 61.56 | 61.56 | 58.94 | 59.67 | 679,912 | -2.27(-3.66%) |
Feb 02, 2023 | 61.50 | 63.01 | 60.13 | 61.94 | 769,348 | +0.87(+1.42%) |