Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.11 | 55.96 | 53.91 | 55.52 | 43,182 | +0.86(+1.57%) |
Apr 27, 2023 | 54.08 | 54.85 | 53.28 | 54.66 | 50,523 | +0.37(+0.68%) |
Apr 26, 2023 | 55.51 | 55.51 | 53.58 | 54.29 | 17,319 | -1.59(-2.84%) |
Apr 25, 2023 | 57.05 | 57.73 | 55.73 | 55.88 | 21,021 | -1.44(-2.51%) |
Apr 24, 2023 | 58.10 | 58.10 | 56.96 | 57.32 | 19,208 | -0.64(-1.10%) |
Apr 21, 2023 | 56.85 | 57.98 | 56.75 | 57.96 | 12,890 | +1.30(+2.29%) |
Apr 20, 2023 | 56.81 | 57.03 | 56.33 | 56.66 | 12,619 | -0.87(-1.51%) |
Apr 19, 2023 | 56.26 | 57.73 | 56.26 | 57.53 | 22,974 | +0.55(+0.96%) |
Apr 18, 2023 | 58.18 | 58.18 | 56.35 | 56.98 | 12,598 | -0.37(-0.64%) |
Apr 17, 2023 | 57.52 | 57.67 | 57.17 | 57.35 | 11,770 | +0.93(+1.65%) |
Apr 14, 2023 | 57.29 | 57.40 | 56.02 | 56.42 | 5,706 | -1.02(-1.77%) |
Apr 13, 2023 | 55.08 | 57.64 | 55.08 | 57.44 | 19,558 | +2.27(+4.11%) |
Apr 12, 2023 | 55.86 | 56.20 | 54.96 | 55.17 | 10,160 | -0.23(-0.41%) |
Apr 11, 2023 | 55.55 | 55.78 | 55.01 | 55.40 | 6,255 | +0.24(+0.43%) |
Apr 10, 2023 | 55.41 | 55.41 | 54.59 | 55.16 | 11,969 | -0.70(-1.25%) |
Apr 06, 2023 | 54.56 | 56.07 | 54.56 | 55.86 | 7,397 | +1.27(+2.32%) |
Apr 05, 2023 | 54.15 | 54.96 | 54.15 | 54.59 | 10,199 | +0.67(+1.24%) |
Apr 04, 2023 | 54.84 | 54.84 | 53.55 | 53.92 | 9,338 | -0.89(-1.62%) |
Apr 03, 2023 | 54.23 | 54.81 | 53.61 | 54.81 | 7,907 | +0.67(+1.24%) |
Mar 31, 2023 | 53.60 | 54.20 | 53.48 | 54.14 | 14,240 | +1.44(+2.73%) |
Mar 30, 2023 | 53.56 | 53.81 | 52.30 | 52.70 | 15,132 | -0.74(-1.38%) |
Mar 29, 2023 | 52.57 | 53.51 | 52.57 | 53.44 | 14,148 | +1.25(+2.39%) |
Mar 28, 2023 | 51.96 | 52.46 | 51.93 | 52.19 | 7,908 | +0.08(+0.15%) |
Mar 27, 2023 | 51.96 | 52.65 | 51.87 | 52.11 | 17,435 | +0.39(+0.75%) |
Mar 24, 2023 | 50.26 | 51.96 | 49.96 | 51.72 | 13,317 | +1.26(+2.50%) |
Mar 23, 2023 | 51.12 | 51.40 | 49.97 | 50.46 | 16,215 | +1.06(+2.14%) |
Mar 22, 2023 | 50.96 | 51.45 | 49.38 | 49.41 | 49,989 | -2.22(-4.30%) |
Mar 21, 2023 | 51.96 | 51.96 | 51.10 | 51.62 | 4,882 | -0.13(-0.25%) |
Mar 20, 2023 | 50.67 | 51.75 | 50.67 | 51.75 | 13,849 | +1.09(+2.15%) |
Mar 17, 2023 | 51.62 | 51.62 | 50.25 | 50.66 | 24,615 | -1.70(-3.24%) |
Mar 16, 2023 | 50.36 | 52.42 | 49.96 | 52.36 | 6,291 | +0.65(+1.26%) |
Mar 15, 2023 | 51.05 | 51.96 | 50.67 | 51.71 | 60,739 | -0.45(-0.86%) |
Mar 14, 2023 | 52.40 | 52.64 | 51.55 | 52.16 | 43,005 | +0.96(+1.87%) |
Mar 13, 2023 | 48.97 | 52.20 | 48.97 | 51.20 | 32,582 | +2.80(+5.78%) |
Mar 10, 2023 | 49.61 | 50.10 | 47.58 | 48.41 | 52,710 | -1.42(-2.85%) |
Mar 09, 2023 | 52.13 | 52.22 | 49.62 | 49.82 | 19,714 | -2.04(-3.93%) |
Mar 08, 2023 | 52.96 | 52.96 | 51.48 | 51.86 | 19,528 | -1.05(-1.98%) |
Mar 07, 2023 | 53.85 | 53.86 | 52.81 | 52.91 | 10,671 | -1.08(-2.00%) |
Mar 06, 2023 | 55.34 | 55.34 | 53.89 | 53.99 | 13,801 | -1.19(-2.15%) |
Mar 03, 2023 | 53.66 | 55.55 | 53.66 | 55.18 | 10,665 | +1.37(+2.54%) |
Mar 02, 2023 | 53.15 | 53.91 | 53.05 | 53.81 | 7,760 | -0.20(-0.37%) |
Mar 01, 2023 | 53.39 | 54.24 | 53.39 | 54.01 | 7,887 | +0.66(+1.24%) |
Feb 28, 2023 | 53.43 | 53.72 | 53.11 | 53.35 | 7,793 | +0.28(+0.53%) |
Feb 27, 2023 | 53.47 | 54.11 | 53.07 | 53.07 | 6,959 | +0.40(+0.76%) |
Feb 24, 2023 | 53.46 | 53.51 | 52.67 | 52.67 | 22,063 | -2.25(-4.09%) |
Feb 23, 2023 | 55.16 | 55.61 | 53.89 | 54.92 | 30,888 | -0.43(-0.78%) |
Feb 22, 2023 | 55.21 | 56.17 | 55.06 | 55.35 | 15,349 | -0.21(-0.38%) |
Feb 21, 2023 | 58.08 | 58.08 | 55.47 | 55.56 | 21,829 | -2.76(-4.73%) |
Feb 17, 2023 | 56.71 | 58.51 | 55.97 | 58.32 | 26,583 | +1.44(+2.53%) |
Feb 16, 2023 | 57.48 | 58.00 | 56.79 | 56.88 | 14,644 | -1.68(-2.87%) |
Feb 15, 2023 | 57.98 | 58.56 | 57.37 | 58.56 | 7,052 | -0.15(-0.26%) |
Feb 14, 2023 | 58.85 | 59.34 | 57.40 | 58.71 | 26,521 | -0.05(-0.09%) |
Feb 13, 2023 | 57.86 | 58.79 | 56.88 | 58.76 | 9,662 | +1.25(+2.17%) |
Feb 10, 2023 | 56.75 | 57.78 | 56.23 | 57.51 | 9,287 | +0.35(+0.61%) |
Feb 09, 2023 | 58.20 | 58.96 | 56.94 | 57.16 | 25,620 | -0.50(-0.87%) |
Feb 08, 2023 | 60.26 | 60.26 | 57.60 | 57.66 | 44,559 | -2.95(-4.86%) |
Feb 07, 2023 | 60.25 | 60.73 | 58.71 | 60.61 | 25,955 | +0.44(+0.73%) |
Feb 06, 2023 | 60.78 | 61.41 | 59.77 | 60.17 | 25,144 | -0.63(-1.04%) |
Feb 03, 2023 | 60.65 | 62.32 | 60.65 | 60.80 | 29,609 | -0.51(-0.83%) |
Feb 02, 2023 | 61.44 | 61.44 | 59.76 | 61.31 | 23,634 | +0.03(+0.05%) |