Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.44 | 55.98 | 53.44 | 55.60 | 702,160 | +1.94(+3.62%) |
Apr 27, 2023 | 51.88 | 53.87 | 48.89 | 53.66 | 1,612,949 | +0.29(+0.54%) |
Apr 26, 2023 | 53.67 | 54.32 | 53.32 | 53.37 | 663,062 | -0.60(-1.11%) |
Apr 25, 2023 | 54.44 | 54.85 | 53.78 | 53.97 | 281,948 | -1.01(-1.84%) |
Apr 24, 2023 | 55.52 | 55.52 | 54.66 | 54.98 | 258,094 | -0.42(-0.77%) |
Apr 21, 2023 | 55.04 | 55.42 | 54.25 | 55.41 | 436,576 | +0.54(+0.98%) |
Apr 20, 2023 | 55.64 | 55.78 | 54.66 | 54.87 | 475,114 | -0.85(-1.52%) |
Apr 19, 2023 | 55.67 | 55.80 | 55.11 | 55.72 | 322,195 | +0.09(+0.16%) |
Apr 18, 2023 | 55.47 | 55.81 | 55.11 | 55.63 | 376,726 | +0.24(+0.44%) |
Apr 17, 2023 | 54.52 | 55.51 | 54.29 | 55.39 | 508,813 | +0.70(+1.29%) |
Apr 14, 2023 | 54.75 | 55.61 | 54.32 | 54.68 | 741,084 | +0.01(+0.02%) |
Apr 13, 2023 | 54.85 | 54.92 | 54.04 | 54.67 | 756,952 | -0.30(-0.54%) |
Apr 12, 2023 | 55.48 | 55.87 | 54.61 | 54.97 | 684,739 | +0.07(+0.12%) |
Apr 11, 2023 | 53.96 | 55.44 | 53.93 | 54.91 | 717,994 | +1.04(+1.94%) |
Apr 10, 2023 | 53.30 | 54.08 | 53.21 | 53.86 | 442,800 | +0.56(+1.05%) |
Apr 06, 2023 | 54.01 | 54.01 | 53.10 | 53.30 | 451,686 | -0.58(-1.07%) |
Apr 05, 2023 | 52.95 | 53.91 | 52.92 | 53.88 | 737,006 | +0.67(+1.25%) |
Apr 04, 2023 | 53.91 | 53.98 | 52.53 | 53.22 | 688,821 | -0.40(-0.74%) |
Apr 03, 2023 | 53.59 | 54.31 | 53.40 | 53.61 | 486,593 | -0.11(-0.20%) |
Mar 31, 2023 | 53.11 | 53.83 | 52.99 | 53.72 | 537,254 | +0.97(+1.83%) |
Mar 30, 2023 | 52.69 | 53.49 | 52.43 | 52.75 | 512,028 | +0.72(+1.39%) |
Mar 29, 2023 | 52.96 | 52.96 | 51.95 | 52.03 | 797,836 | -0.19(-0.37%) |
Mar 28, 2023 | 52.15 | 52.61 | 51.61 | 52.22 | 843,416 | -0.43(-0.82%) |
Mar 27, 2023 | 52.57 | 53.14 | 52.33 | 52.66 | 485,076 | +0.82(+1.58%) |
Mar 24, 2023 | 50.73 | 52.15 | 50.09 | 51.84 | 811,976 | +0.42(+0.83%) |
Mar 23, 2023 | 51.86 | 52.28 | 51.16 | 51.41 | 602,678 | -0.41(-0.78%) |
Mar 22, 2023 | 52.81 | 53.28 | 51.79 | 51.82 | 543,372 | -1.09(-2.06%) |
Mar 21, 2023 | 52.91 | 53.30 | 52.60 | 52.91 | 660,766 | +0.95(+1.82%) |
Mar 20, 2023 | 50.30 | 52.22 | 50.30 | 51.96 | 806,886 | +2.36(+4.77%) |
Mar 17, 2023 | 52.28 | 52.28 | 49.42 | 49.60 | 2,099,532 | -2.91(-5.55%) |
Mar 16, 2023 | 52.67 | 53.81 | 52.29 | 52.51 | 1,078,531 | -0.59(-1.11%) |
Mar 15, 2023 | 50.85 | 53.18 | 50.78 | 53.10 | 1,748,314 | +0.95(+1.81%) |
Mar 14, 2023 | 52.47 | 52.73 | 51.72 | 52.16 | 1,389,929 | +0.97(+1.90%) |
Mar 13, 2023 | 50.00 | 51.72 | 49.11 | 51.18 | 1,605,590 | +0.04(+0.08%) |
Mar 10, 2023 | 51.61 | 52.17 | 50.95 | 51.14 | 1,375,890 | -0.77(-1.49%) |
Mar 09, 2023 | 52.17 | 52.28 | 51.74 | 51.91 | 733,244 | -0.34(-0.65%) |
Mar 08, 2023 | 51.57 | 52.65 | 51.33 | 52.25 | 690,617 | +0.82(+1.60%) |
Mar 07, 2023 | 51.68 | 51.94 | 51.32 | 51.43 | 464,630 | -0.27(-0.52%) |
Mar 06, 2023 | 52.30 | 52.73 | 51.49 | 51.70 | 904,823 | -0.49(-0.93%) |
Mar 03, 2023 | 52.38 | 52.42 | 51.59 | 52.19 | 820,259 | +0.08(+0.15%) |
Mar 02, 2023 | 52.57 | 53.05 | 51.40 | 52.11 | 968,214 | -1.33(-2.49%) |
Mar 01, 2023 | 54.00 | 54.36 | 52.93 | 53.44 | 568,191 | -0.83(-1.53%) |
Feb 28, 2023 | 54.45 | 54.64 | 54.10 | 54.27 | 687,524 | -0.16(-0.30%) |
Feb 27, 2023 | 54.39 | 54.98 | 54.01 | 54.44 | 372,157 | +0.42(+0.78%) |
Feb 24, 2023 | 53.48 | 54.21 | 52.96 | 54.01 | 931,795 | +0.01(+0.02%) |
Feb 23, 2023 | 55.83 | 56.06 | 52.85 | 54.01 | 1,072,154 | -1.73(-3.10%) |
Feb 22, 2023 | 55.60 | 56.51 | 55.60 | 55.74 | 605,277 | -0.19(-0.34%) |
Feb 21, 2023 | 56.55 | 57.19 | 55.76 | 55.93 | 856,289 | -1.44(-2.52%) |
Feb 17, 2023 | 56.49 | 57.60 | 55.71 | 57.37 | 1,247,581 | +0.40(+0.70%) |
Feb 16, 2023 | 57.52 | 58.21 | 56.94 | 56.97 | 583,942 | -1.38(-2.36%) |
Feb 15, 2023 | 58.13 | 58.34 | 57.68 | 58.34 | 512,551 | -0.10(-0.16%) |
Feb 14, 2023 | 58.43 | 58.88 | 58.00 | 58.44 | 539,906 | -0.20(-0.34%) |
Feb 13, 2023 | 57.24 | 58.96 | 57.24 | 58.64 | 630,096 | +1.11(+1.93%) |
Feb 10, 2023 | 56.41 | 57.89 | 55.97 | 57.53 | 1,123,915 | +2.53(+4.61%) |
Feb 09, 2023 | 58.50 | 58.50 | 54.47 | 55.00 | 896,534 | -3.82(-6.50%) |
Feb 08, 2023 | 58.30 | 59.16 | 58.12 | 58.82 | 606,817 | -0.12(-0.21%) |
Feb 07, 2023 | 58.37 | 59.24 | 57.80 | 58.95 | 674,102 | +0.10(+0.16%) |
Feb 06, 2023 | 59.43 | 59.80 | 58.44 | 58.85 | 465,917 | -1.21(-2.02%) |
Feb 03, 2023 | 60.37 | 60.69 | 59.79 | 60.07 | 633,149 | -0.89(-1.46%) |
Feb 02, 2023 | 60.51 | 61.81 | 60.46 | 60.95 | 667,243 | +0.85(+1.42%) |