Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.00 | 58.13 | 57.98 | 58.05 | 189,672 | +0.09(+0.16%) |
Apr 27, 2023 | 57.79 | 58.03 | 57.77 | 57.96 | 250,946 | +0.16(+0.28%) |
Apr 26, 2023 | 57.91 | 57.96 | 57.76 | 57.79 | 237,425 | -0.21(-0.36%) |
Apr 25, 2023 | 58.04 | 58.11 | 57.93 | 58.00 | 155,059 | -0.13(-0.23%) |
Apr 24, 2023 | 58.04 | 58.18 | 58.04 | 58.14 | 190,830 | +0.05(+0.08%) |
Apr 21, 2023 | 58.08 | 58.11 | 57.98 | 58.09 | 127,936 | +0.02(+0.03%) |
Apr 20, 2023 | 58.10 | 58.14 | 58.01 | 58.07 | 493,779 | -0.13(-0.23%) |
Apr 19, 2023 | 58.11 | 58.24 | 58.08 | 58.20 | 264,169 | +0.03(+0.05%) |
Apr 18, 2023 | 58.16 | 58.20 | 58.06 | 58.18 | 127,799 | -0.02(-0.03%) |
Apr 17, 2023 | 58.03 | 58.20 | 58.03 | 58.20 | 124,956 | +0.17(+0.30%) |
Apr 14, 2023 | 58.12 | 58.17 | 57.96 | 58.02 | 93,934 | -0.11(-0.20%) |
Apr 13, 2023 | 58.09 | 58.18 | 57.95 | 58.14 | 164,230 | +0.11(+0.18%) |
Apr 12, 2023 | 58.13 | 58.17 | 57.99 | 58.03 | 112,644 | -0.11(-0.18%) |
Apr 11, 2023 | 58.02 | 58.16 | 58.02 | 58.14 | 240,776 | +0.15(+0.26%) |
Apr 10, 2023 | 57.84 | 58.01 | 57.84 | 57.99 | 122,890 | +0.04(+0.07%) |
Apr 06, 2023 | 57.97 | 57.98 | 57.89 | 57.95 | 483,316 | -0.03(-0.05%) |
Apr 05, 2023 | 57.77 | 57.98 | 57.77 | 57.98 | 113,870 | +0.27(+0.46%) |
Apr 04, 2023 | 58.00 | 58.00 | 57.70 | 57.71 | 235,642 | -0.11(-0.20%) |
Apr 03, 2023 | 57.89 | 58.17 | 57.71 | 57.82 | 128,077 | +0.09(+0.15%) |
Mar 31, 2023 | 57.46 | 57.96 | 57.34 | 57.74 | 86,685 | +0.51(+0.90%) |
Mar 30, 2023 | 57.45 | 57.54 | 56.99 | 57.22 | 207,941 | +0.12(+0.22%) |
Mar 29, 2023 | 56.77 | 57.10 | 56.73 | 57.10 | 135,162 | +0.81(+1.44%) |
Mar 28, 2023 | 55.98 | 56.52 | 55.98 | 56.29 | 99,955 | +0.14(+0.25%) |
Mar 27, 2023 | 56.24 | 56.45 | 55.90 | 56.15 | 87,350 | +0.51(+0.92%) |
Mar 24, 2023 | 54.57 | 55.64 | 54.50 | 55.63 | 182,054 | +0.83(+1.51%) |
Mar 23, 2023 | 55.34 | 55.74 | 54.50 | 54.81 | 199,252 | -0.38(-0.69%) |
Mar 22, 2023 | 56.57 | 56.57 | 55.19 | 55.19 | 109,960 | -1.36(-2.41%) |
Mar 21, 2023 | 56.71 | 56.81 | 56.11 | 56.55 | 89,750 | +0.31(+0.56%) |
Mar 20, 2023 | 55.57 | 56.31 | 55.57 | 56.23 | 87,500 | +0.86(+1.55%) |
Mar 17, 2023 | 56.03 | 56.03 | 55.06 | 55.38 | 183,220 | -0.97(-1.72%) |
Mar 16, 2023 | 55.34 | 56.38 | 54.96 | 56.35 | 151,582 | +0.58(+1.04%) |
Mar 15, 2023 | 55.24 | 55.83 | 55.00 | 55.77 | 138,696 | -0.32(-0.58%) |
Mar 14, 2023 | 56.46 | 56.69 | 55.63 | 56.09 | 210,968 | +0.54(+0.98%) |
Mar 13, 2023 | 55.29 | 56.40 | 55.00 | 55.55 | 147,993 | -0.97(-1.72%) |
Mar 10, 2023 | 57.13 | 57.45 | 56.08 | 56.52 | 164,231 | -0.81(-1.41%) |
Mar 09, 2023 | 58.64 | 58.66 | 57.16 | 57.33 | 132,033 | -1.28(-2.19%) |
Mar 08, 2023 | 58.54 | 58.77 | 58.24 | 58.61 | 155,509 | +0.06(+0.10%) |
Mar 07, 2023 | 59.60 | 59.60 | 58.46 | 58.55 | 83,353 | -1.16(-1.94%) |
Mar 06, 2023 | 59.92 | 60.08 | 59.56 | 59.71 | 178,486 | -0.17(-0.29%) |
Mar 03, 2023 | 59.44 | 59.95 | 59.13 | 59.88 | 92,614 | +0.65(+1.09%) |
Mar 02, 2023 | 58.77 | 59.28 | 58.56 | 59.23 | 91,271 | +0.19(+0.32%) |
Mar 01, 2023 | 59.08 | 59.22 | 58.81 | 59.04 | 92,149 | -0.19(-0.32%) |
Feb 28, 2023 | 59.59 | 59.69 | 59.16 | 59.23 | 83,232 | -0.28(-0.46%) |
Feb 27, 2023 | 60.03 | 60.30 | 59.41 | 59.51 | 122,262 | -0.13(-0.22%) |
Feb 24, 2023 | 59.30 | 59.75 | 59.15 | 59.64 | 119,295 | -0.31(-0.52%) |
Feb 23, 2023 | 60.00 | 60.20 | 59.38 | 59.96 | 68,682 | +0.07(+0.11%) |
Feb 22, 2023 | 60.00 | 60.25 | 59.59 | 59.89 | 194,901 | -0.09(-0.14%) |
Feb 21, 2023 | 60.69 | 60.70 | 59.83 | 59.97 | 123,708 | -1.19(-1.94%) |
Feb 17, 2023 | 60.88 | 61.22 | 60.57 | 61.16 | 74,582 | +0.10(+0.17%) |
Feb 16, 2023 | 60.94 | 61.43 | 60.73 | 61.06 | 122,259 | -0.47(-0.76%) |
Feb 15, 2023 | 61.07 | 61.52 | 60.95 | 61.52 | 119,793 | +0.17(+0.28%) |
Feb 14, 2023 | 61.57 | 61.81 | 61.00 | 61.35 | 111,318 | -0.35(-0.57%) |
Feb 13, 2023 | 60.99 | 61.71 | 60.95 | 61.70 | 136,474 | +0.65(+1.06%) |
Feb 10, 2023 | 60.36 | 61.08 | 60.36 | 61.06 | 98,039 | +0.65(+1.08%) |
Feb 09, 2023 | 61.40 | 61.53 | 60.27 | 60.40 | 194,995 | -0.85(-1.39%) |
Feb 08, 2023 | 61.44 | 61.64 | 61.13 | 61.26 | 190,111 | -0.52(-0.84%) |
Feb 07, 2023 | 61.32 | 61.94 | 61.03 | 61.78 | 103,277 | +0.24(+0.39%) |
Feb 06, 2023 | 61.52 | 61.56 | 61.18 | 61.54 | 158,836 | -0.37(-0.60%) |
Feb 03, 2023 | 61.99 | 62.10 | 61.67 | 61.91 | 310,973 | -0.33(-0.53%) |
Feb 02, 2023 | 62.09 | 62.54 | 61.77 | 62.24 | 109,142 | +0.24(+0.38%) |