Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.08 | 58.20 | 58.05 | 58.12 | 189,435 | +0.09(+0.16%) |
Apr 27, 2023 | 57.87 | 58.10 | 57.84 | 58.03 | 250,633 | +0.16(+0.28%) |
Apr 26, 2023 | 57.98 | 58.03 | 57.83 | 57.87 | 237,129 | -0.21(-0.36%) |
Apr 25, 2023 | 58.11 | 58.18 | 58.00 | 58.08 | 154,866 | -0.13(-0.23%) |
Apr 24, 2023 | 58.11 | 58.25 | 58.11 | 58.21 | 190,592 | +0.05(+0.08%) |
Apr 21, 2023 | 58.15 | 58.18 | 58.06 | 58.16 | 127,776 | +0.02(+0.03%) |
Apr 20, 2023 | 58.17 | 58.21 | 58.08 | 58.14 | 493,163 | -0.13(-0.23%) |
Apr 19, 2023 | 58.18 | 58.32 | 58.15 | 58.28 | 263,840 | +0.03(+0.05%) |
Apr 18, 2023 | 58.23 | 58.27 | 58.13 | 58.25 | 127,640 | -0.02(-0.03%) |
Apr 17, 2023 | 58.10 | 58.27 | 58.10 | 58.27 | 124,800 | +0.17(+0.30%) |
Apr 14, 2023 | 58.19 | 58.24 | 58.03 | 58.10 | 93,817 | -0.11(-0.20%) |
Apr 13, 2023 | 58.16 | 58.25 | 58.02 | 58.21 | 164,025 | +0.11(+0.18%) |
Apr 12, 2023 | 58.20 | 58.24 | 58.07 | 58.10 | 112,503 | -0.11(-0.18%) |
Apr 11, 2023 | 58.10 | 58.23 | 58.10 | 58.21 | 240,475 | +0.15(+0.26%) |
Apr 10, 2023 | 57.92 | 58.08 | 57.92 | 58.06 | 122,736 | +0.04(+0.07%) |
Apr 06, 2023 | 58.04 | 58.05 | 57.96 | 58.02 | 482,713 | -0.03(-0.05%) |
Apr 05, 2023 | 57.84 | 58.05 | 57.84 | 58.05 | 113,728 | +0.27(+0.46%) |
Apr 04, 2023 | 58.07 | 58.07 | 57.77 | 57.78 | 235,348 | -0.11(-0.20%) |
Apr 03, 2023 | 57.96 | 58.24 | 57.78 | 57.90 | 127,918 | +0.09(+0.15%) |
Mar 31, 2023 | 57.53 | 58.03 | 57.41 | 57.81 | 86,577 | +0.52(+0.90%) |
Mar 30, 2023 | 57.53 | 57.61 | 57.06 | 57.30 | 207,681 | +0.12(+0.22%) |
Mar 29, 2023 | 56.84 | 57.17 | 56.80 | 57.17 | 134,993 | +0.81(+1.44%) |
Mar 28, 2023 | 56.05 | 56.59 | 56.05 | 56.36 | 99,830 | +0.14(+0.25%) |
Mar 27, 2023 | 56.31 | 56.52 | 55.97 | 56.22 | 87,241 | +0.52(+0.92%) |
Mar 24, 2023 | 54.64 | 55.71 | 54.57 | 55.70 | 181,827 | +0.83(+1.51%) |
Mar 23, 2023 | 55.41 | 55.81 | 54.57 | 54.87 | 199,003 | -0.38(-0.69%) |
Mar 22, 2023 | 56.64 | 56.64 | 55.26 | 55.26 | 109,823 | -1.36(-2.41%) |
Mar 21, 2023 | 56.78 | 56.88 | 56.18 | 56.62 | 89,638 | +0.31(+0.56%) |
Mar 20, 2023 | 55.64 | 56.38 | 55.64 | 56.30 | 87,391 | +0.86(+1.55%) |
Mar 17, 2023 | 56.10 | 56.10 | 55.13 | 55.45 | 182,991 | -0.97(-1.72%) |
Mar 16, 2023 | 55.41 | 56.45 | 55.03 | 56.42 | 151,393 | +0.58(+1.04%) |
Mar 15, 2023 | 55.31 | 55.90 | 55.06 | 55.84 | 138,523 | -0.32(-0.58%) |
Mar 14, 2023 | 56.53 | 56.76 | 55.70 | 56.16 | 210,704 | +0.54(+0.98%) |
Mar 13, 2023 | 55.36 | 56.47 | 55.07 | 55.62 | 147,808 | -0.97(-1.72%) |
Mar 10, 2023 | 57.20 | 57.52 | 56.15 | 56.59 | 164,027 | -0.81(-1.41%) |
Mar 09, 2023 | 58.71 | 58.73 | 57.24 | 57.40 | 131,868 | -1.28(-2.19%) |
Mar 08, 2023 | 58.61 | 58.84 | 58.31 | 58.68 | 155,315 | +0.06(+0.10%) |
Mar 07, 2023 | 59.68 | 59.68 | 58.53 | 58.62 | 83,249 | -1.16(-1.94%) |
Mar 06, 2023 | 59.99 | 60.16 | 59.63 | 59.78 | 178,263 | -0.17(-0.29%) |
Mar 03, 2023 | 59.52 | 60.02 | 59.21 | 59.95 | 92,499 | +0.65(+1.09%) |
Mar 02, 2023 | 58.84 | 59.36 | 58.64 | 59.31 | 91,157 | +0.19(+0.32%) |
Mar 01, 2023 | 59.16 | 59.29 | 58.88 | 59.12 | 92,034 | -0.19(-0.32%) |
Feb 28, 2023 | 59.66 | 59.76 | 59.23 | 59.31 | 83,128 | -0.28(-0.46%) |
Feb 27, 2023 | 60.11 | 60.38 | 59.49 | 59.58 | 122,109 | -0.13(-0.22%) |
Feb 24, 2023 | 59.37 | 59.83 | 59.22 | 59.72 | 119,146 | -0.31(-0.52%) |
Feb 23, 2023 | 60.08 | 60.28 | 59.46 | 60.03 | 68,596 | +0.07(+0.11%) |
Feb 22, 2023 | 60.08 | 60.33 | 59.66 | 59.96 | 194,658 | -0.09(-0.14%) |
Feb 21, 2023 | 60.76 | 60.77 | 59.91 | 60.05 | 123,554 | -1.19(-1.94%) |
Feb 17, 2023 | 60.95 | 61.29 | 60.65 | 61.24 | 74,489 | +0.10(+0.17%) |
Feb 16, 2023 | 61.02 | 61.50 | 60.81 | 61.13 | 122,106 | -0.47(-0.76%) |
Feb 15, 2023 | 61.14 | 61.60 | 61.03 | 61.60 | 119,644 | +0.17(+0.28%) |
Feb 14, 2023 | 61.65 | 61.88 | 61.08 | 61.43 | 111,179 | -0.35(-0.57%) |
Feb 13, 2023 | 61.07 | 61.79 | 61.03 | 61.78 | 136,304 | +0.65(+1.06%) |
Feb 10, 2023 | 60.44 | 61.16 | 60.44 | 61.13 | 97,916 | +0.66(+1.08%) |
Feb 09, 2023 | 61.47 | 61.61 | 60.34 | 60.48 | 194,752 | -0.85(-1.39%) |
Feb 08, 2023 | 61.51 | 61.72 | 61.20 | 61.33 | 189,874 | -0.52(-0.84%) |
Feb 07, 2023 | 61.40 | 62.02 | 61.10 | 61.85 | 103,149 | +0.24(+0.39%) |
Feb 06, 2023 | 61.60 | 61.63 | 61.26 | 61.62 | 158,638 | -0.37(-0.60%) |
Feb 03, 2023 | 62.06 | 62.18 | 61.75 | 61.99 | 310,585 | -0.33(-0.53%) |
Feb 02, 2023 | 62.17 | 62.61 | 61.85 | 62.32 | 109,006 | +0.24(+0.38%) |