Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.82 | 57.90 | 57.18 | 57.73 | 2,230 | +0.27(+0.46%) |
Apr 27, 2023 | 57.11 | 57.66 | 56.92 | 57.47 | 4,146 | +1.23(+2.18%) |
Apr 26, 2023 | 56.50 | 56.50 | 55.91 | 56.24 | 9,506 | +0.04(+0.08%) |
Apr 25, 2023 | 56.06 | 56.61 | 55.71 | 56.20 | 5,244 | -1.59(-2.75%) |
Apr 24, 2023 | 57.60 | 58.34 | 57.60 | 57.79 | 2,576 | +0.42(+0.74%) |
Apr 21, 2023 | 57.49 | 57.80 | 57.31 | 57.37 | 1,743 | +0.02(+0.04%) |
Apr 20, 2023 | 58.63 | 58.63 | 57.01 | 57.34 | 6,551 | -2.37(-3.98%) |
Apr 19, 2023 | 60.88 | 60.88 | 59.68 | 59.72 | 2,082 | -0.84(-1.39%) |
Apr 18, 2023 | 60.14 | 60.60 | 59.87 | 60.55 | 3,015 | +0.98(+1.64%) |
Apr 17, 2023 | 59.12 | 59.72 | 59.12 | 59.58 | 3,692 | +0.24(+0.41%) |
Apr 14, 2023 | 59.40 | 59.55 | 59.21 | 59.33 | 2,182 | -0.33(-0.55%) |
Apr 13, 2023 | 59.19 | 59.78 | 59.18 | 59.66 | 1,469 | +0.76(+1.29%) |
Apr 12, 2023 | 58.80 | 59.27 | 58.80 | 58.90 | 879 | -0.27(-0.46%) |
Apr 11, 2023 | 59.03 | 59.29 | 58.78 | 59.17 | 2,090 | +0.29(+0.49%) |
Apr 10, 2023 | 59.38 | 59.52 | 58.79 | 58.88 | 2,336 | -0.58(-0.97%) |
Apr 06, 2023 | 58.95 | 59.63 | 58.95 | 59.46 | 2,044 | +1.49(+2.57%) |
Apr 05, 2023 | 57.97 | 57.97 | 57.97 | 57.97 | 208 | +0.13(+0.22%) |
Apr 04, 2023 | 58.70 | 58.70 | 57.35 | 57.84 | 16,386 | -0.95(-1.62%) |
Apr 03, 2023 | 58.75 | 58.79 | 58.75 | 58.79 | 1,964 | -0.15(-0.25%) |
Mar 31, 2023 | 59.51 | 59.51 | 58.92 | 58.94 | 1,992 | -0.54(-0.91%) |
Mar 30, 2023 | 59.18 | 59.79 | 59.18 | 59.48 | 2,073 | +0.41(+0.70%) |
Mar 29, 2023 | 58.64 | 59.06 | 58.62 | 59.06 | 1,170 | +0.20(+0.34%) |
Mar 28, 2023 | 57.79 | 59.26 | 57.58 | 58.87 | 2,182 | +2.06(+3.63%) |
Mar 27, 2023 | 55.72 | 56.93 | 55.72 | 56.80 | 5,192 | +2.10(+3.84%) |
Mar 24, 2023 | 54.68 | 54.85 | 54.51 | 54.70 | 931 | -0.48(-0.87%) |
Mar 23, 2023 | 55.59 | 55.59 | 55.18 | 55.18 | 522 | -0.44(-0.78%) |
Mar 22, 2023 | 56.26 | 56.26 | 55.62 | 55.62 | 2,229 | +0.00(+0.01%) |
Mar 21, 2023 | 55.39 | 55.62 | 55.39 | 55.62 | 352 | +0.58(+1.06%) |
Mar 20, 2023 | 55.90 | 55.91 | 54.88 | 55.03 | 3,461 | -0.27(-0.50%) |
Mar 17, 2023 | 55.78 | 55.78 | 54.85 | 55.30 | 1,707 | -1.00(-1.78%) |
Mar 16, 2023 | 55.59 | 56.67 | 55.38 | 56.31 | 5,414 | -0.00(-0.01%) |
Mar 15, 2023 | 56.24 | 56.31 | 55.99 | 56.31 | 1,361 | -1.54(-2.67%) |
Mar 14, 2023 | 58.73 | 58.73 | 57.85 | 57.85 | 844 | +0.12(+0.21%) |
Mar 13, 2023 | 56.45 | 57.94 | 56.45 | 57.73 | 2,604 | +1.92(+3.45%) |
Mar 10, 2023 | 57.67 | 57.67 | 55.81 | 55.81 | 2,448 | -2.70(-4.61%) |
Mar 09, 2023 | 58.45 | 58.51 | 58.37 | 58.51 | 1,269 | -0.35(-0.59%) |
Mar 08, 2023 | 59.13 | 59.25 | 58.54 | 58.85 | 2,052 | -0.06(-0.10%) |
Mar 07, 2023 | 58.95 | 58.99 | 58.74 | 58.91 | 2,948 | -1.31(-2.18%) |
Mar 06, 2023 | 60.68 | 60.68 | 60.23 | 60.23 | 523 | +0.30(+0.50%) |
Mar 03, 2023 | 59.88 | 59.93 | 59.88 | 59.93 | 652 | +0.47(+0.78%) |
Mar 02, 2023 | 60.35 | 60.35 | 59.46 | 59.46 | 2,113 | -1.48(-2.43%) |
Mar 01, 2023 | 60.94 | 60.94 | 60.92 | 60.94 | 724 | +1.29(+2.16%) |
Feb 28, 2023 | 60.20 | 60.20 | 59.62 | 59.65 | 1,703 | -0.57(-0.94%) |
Feb 27, 2023 | 60.40 | 60.45 | 60.22 | 60.22 | 1,469 | -0.23(-0.38%) |
Feb 24, 2023 | 59.44 | 60.45 | 59.44 | 60.45 | 2,338 | +1.94(+3.32%) |
Feb 23, 2023 | 58.81 | 59.08 | 58.32 | 58.51 | 2,637 | +0.29(+0.49%) |
Feb 22, 2023 | 58.34 | 58.34 | 58.05 | 58.22 | 700 | +0.29(+0.51%) |
Feb 21, 2023 | 59.47 | 59.47 | 57.93 | 57.93 | 3,695 | -0.06(-0.11%) |
Feb 17, 2023 | 57.80 | 58.07 | 57.77 | 57.99 | 1,953 | -0.23(-0.39%) |
Feb 16, 2023 | 58.53 | 58.53 | 57.82 | 58.22 | 1,965 | -0.57(-0.97%) |
Feb 15, 2023 | 60.28 | 60.28 | 58.69 | 58.79 | 10,561 | -2.22(-3.63%) |
Feb 14, 2023 | 60.38 | 61.01 | 60.02 | 61.00 | 2,650 | +0.14(+0.23%) |
Feb 13, 2023 | 61.53 | 61.53 | 60.87 | 60.87 | 1,320 | +0.08(+0.12%) |
Feb 10, 2023 | 60.80 | 60.80 | 60.71 | 60.79 | 995 | -0.28(-0.46%) |
Feb 09, 2023 | 60.76 | 61.07 | 60.76 | 61.07 | 730 | +0.14(+0.23%) |
Feb 08, 2023 | 60.85 | 60.93 | 60.31 | 60.93 | 1,061 | -0.13(-0.21%) |
Feb 07, 2023 | 60.23 | 61.93 | 59.67 | 61.05 | 5,285 | +1.62(+2.73%) |
Feb 06, 2023 | 60.55 | 60.55 | 59.35 | 59.44 | 2,717 | -1.56(-2.57%) |
Feb 03, 2023 | 61.16 | 61.65 | 60.75 | 61.00 | 3,476 | -0.56(-0.92%) |
Feb 02, 2023 | 60.87 | 62.16 | 60.87 | 61.56 | 1,781 | +0.47(+0.78%) |