Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.79 | 56.27 | 55.79 | 56.15 | 4,933 | +0.41(+0.74%) |
Apr 27, 2023 | 55.66 | 55.83 | 55.44 | 55.74 | 6,539 | +0.37(+0.67%) |
Apr 26, 2023 | 55.91 | 56.08 | 55.24 | 55.37 | 16,314 | -0.59(-1.06%) |
Apr 25, 2023 | 57.06 | 57.06 | 55.91 | 55.96 | 8,497 | -1.36(-2.38%) |
Apr 24, 2023 | 57.63 | 57.63 | 57.07 | 57.33 | 25,503 | -0.22(-0.38%) |
Apr 21, 2023 | 57.51 | 57.61 | 57.11 | 57.55 | 7,887 | +0.15(+0.26%) |
Apr 20, 2023 | 57.45 | 57.73 | 57.30 | 57.40 | 4,271 | -0.37(-0.64%) |
Apr 19, 2023 | 57.37 | 57.89 | 57.37 | 57.77 | 7,927 | -0.01(-0.02%) |
Apr 18, 2023 | 57.72 | 57.82 | 57.54 | 57.77 | 7,655 | +0.15(+0.26%) |
Apr 17, 2023 | 57.37 | 57.69 | 57.29 | 57.63 | 7,111 | +0.53(+0.92%) |
Apr 14, 2023 | 57.75 | 57.97 | 56.76 | 57.10 | 11,141 | -0.51(-0.88%) |
Apr 13, 2023 | 57.52 | 57.78 | 57.34 | 57.61 | 5,616 | +0.65(+1.14%) |
Apr 12, 2023 | 57.47 | 57.57 | 56.95 | 56.95 | 21,015 | -0.32(-0.56%) |
Apr 11, 2023 | 56.93 | 57.59 | 56.93 | 57.28 | 25,125 | +0.33(+0.58%) |
Apr 10, 2023 | 56.25 | 57.06 | 56.25 | 56.94 | 13,661 | +0.72(+1.29%) |
Apr 06, 2023 | 56.39 | 56.40 | 56.01 | 56.22 | 4,724 | -0.10(-0.18%) |
Apr 05, 2023 | 56.49 | 56.32 | 55.94 | 56.32 | 9,663 | -0.47(-0.83%) |
Apr 04, 2023 | 57.91 | 57.91 | 56.56 | 56.79 | 7,624 | -0.98(-1.70%) |
Apr 03, 2023 | 57.74 | 58.01 | 57.02 | 57.77 | 54,969 | +0.22(+0.38%) |
Mar 31, 2023 | 56.98 | 57.63 | 56.98 | 57.56 | 9,562 | +1.12(+1.99%) |
Mar 30, 2023 | 56.75 | 57.11 | 56.43 | 56.43 | 5,382 | -0.03(-0.05%) |
Mar 29, 2023 | 56.37 | 56.52 | 56.16 | 56.46 | 6,238 | +0.52(+0.92%) |
Mar 28, 2023 | 55.86 | 56.07 | 55.69 | 55.94 | 22,672 | +0.02(+0.04%) |
Mar 27, 2023 | 55.65 | 56.08 | 55.47 | 55.92 | 11,852 | +0.83(+1.50%) |
Mar 24, 2023 | 54.58 | 55.26 | 54.10 | 55.10 | 19,506 | +0.17(+0.31%) |
Mar 23, 2023 | 55.67 | 56.22 | 54.38 | 54.93 | 8,632 | -0.20(-0.36%) |
Mar 22, 2023 | 56.63 | 56.69 | 55.13 | 55.13 | 10,886 | -1.41(-2.50%) |
Mar 21, 2023 | 56.66 | 56.66 | 56.24 | 56.54 | 15,833 | +1.19(+2.15%) |
Mar 20, 2023 | 55.21 | 55.82 | 55.21 | 55.35 | 20,816 | +0.71(+1.30%) |
Mar 17, 2023 | 55.34 | 55.54 | 54.47 | 54.64 | 18,248 | -1.30(-2.32%) |
Mar 16, 2023 | 55.30 | 56.06 | 55.27 | 55.93 | 14,346 | +0.86(+1.57%) |
Mar 15, 2023 | 55.15 | 55.15 | 54.22 | 55.07 | 20,129 | -1.03(-1.84%) |
Mar 14, 2023 | 56.70 | 56.85 | 55.54 | 56.10 | 9,737 | +0.81(+1.47%) |
Mar 13, 2023 | 55.17 | 56.17 | 54.74 | 55.29 | 10,205 | -0.76(-1.35%) |
Mar 10, 2023 | 57.41 | 57.41 | 55.71 | 56.04 | 9,882 | -1.57(-2.73%) |
Mar 09, 2023 | 59.55 | 59.55 | 57.60 | 57.61 | 20,651 | -1.67(-2.82%) |
Mar 08, 2023 | 59.43 | 59.58 | 58.85 | 59.28 | 39,669 | -0.03(-0.05%) |
Mar 07, 2023 | 59.70 | 59.88 | 59.30 | 59.31 | 34,846 | -0.69(-1.14%) |
Mar 06, 2023 | 61.04 | 61.04 | 59.83 | 60.00 | 10,033 | -0.71(-1.16%) |
Mar 03, 2023 | 59.76 | 60.81 | 59.73 | 60.70 | 3,537 | +0.89(+1.50%) |
Mar 02, 2023 | 59.27 | 59.81 | 59.18 | 59.81 | 4,737 | +0.38(+0.64%) |
Mar 01, 2023 | 59.20 | 59.65 | 59.20 | 59.43 | 6,220 | +0.14(+0.23%) |
Feb 28, 2023 | 59.35 | 60.00 | 59.29 | 59.29 | 8,552 | -0.07(-0.12%) |
Feb 27, 2023 | 59.74 | 59.74 | 59.27 | 59.36 | 7,623 | +0.36(+0.61%) |
Feb 24, 2023 | 58.54 | 59.04 | 58.54 | 59.01 | 5,339 | -0.44(-0.74%) |
Feb 23, 2023 | 59.56 | 59.56 | 58.72 | 59.44 | 7,546 | +0.72(+1.22%) |
Feb 22, 2023 | 58.77 | 59.09 | 58.53 | 58.73 | 6,492 | -0.01(-0.02%) |
Feb 21, 2023 | 59.79 | 59.79 | 58.74 | 58.74 | 14,055 | -1.64(-2.72%) |
Feb 17, 2023 | 60.29 | 60.53 | 60.13 | 60.38 | 8,070 | -0.33(-0.54%) |
Feb 16, 2023 | 60.53 | 61.25 | 60.53 | 60.70 | 6,204 | -0.48(-0.78%) |
Feb 15, 2023 | 60.07 | 61.18 | 60.07 | 61.18 | 8,456 | +0.54(+0.88%) |
Feb 14, 2023 | 60.24 | 60.77 | 59.93 | 60.65 | 7,981 | +0.04(+0.07%) |
Feb 13, 2023 | 60.32 | 60.69 | 60.32 | 60.61 | 6,762 | +0.73(+1.21%) |
Feb 10, 2023 | 59.63 | 59.92 | 59.46 | 59.88 | 9,241 | +0.26(+0.43%) |
Feb 09, 2023 | 60.82 | 60.82 | 59.60 | 59.62 | 3,164 | -0.79(-1.30%) |
Feb 08, 2023 | 60.79 | 60.79 | 60.26 | 60.41 | 5,411 | -0.73(-1.19%) |
Feb 07, 2023 | 60.48 | 61.13 | 59.83 | 61.13 | 13,298 | +0.68(+1.13%) |
Feb 06, 2023 | 60.88 | 60.88 | 60.39 | 60.45 | 11,589 | -0.86(-1.40%) |
Feb 03, 2023 | 61.03 | 61.88 | 61.03 | 61.31 | 8,136 | -0.38(-0.61%) |
Feb 02, 2023 | 61.66 | 61.92 | 61.04 | 61.69 | 20,300 | +0.85(+1.40%) |