Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.09 | 59.79 | 59.09 | 59.71 | 45,452 | +0.54(+0.91%) |
Apr 27, 2023 | 58.63 | 59.24 | 58.50 | 59.18 | 28,014 | +0.73(+1.25%) |
Apr 26, 2023 | 58.98 | 58.98 | 58.38 | 58.44 | 45,497 | -0.61(-1.02%) |
Apr 25, 2023 | 59.59 | 59.59 | 59.00 | 59.05 | 55,691 | -0.75(-1.26%) |
Apr 24, 2023 | 59.73 | 59.84 | 59.63 | 59.80 | 33,797 | +0.03(+0.06%) |
Apr 21, 2023 | 59.76 | 59.80 | 59.49 | 59.77 | 24,463 | +0.09(+0.15%) |
Apr 20, 2023 | 59.63 | 59.89 | 59.50 | 59.68 | 67,743 | -0.37(-0.62%) |
Apr 19, 2023 | 59.82 | 60.14 | 59.82 | 60.05 | 177,052 | -0.09(-0.15%) |
Apr 18, 2023 | 60.22 | 60.22 | 59.84 | 60.14 | 21,184 | +0.16(+0.26%) |
Apr 17, 2023 | 59.72 | 59.98 | 59.66 | 59.98 | 21,159 | +0.19(+0.31%) |
Apr 14, 2023 | 59.88 | 60.14 | 59.48 | 59.80 | 22,935 | -0.07(-0.11%) |
Apr 13, 2023 | 59.49 | 59.95 | 59.31 | 59.86 | 30,728 | +0.41(+0.69%) |
Apr 12, 2023 | 59.84 | 59.88 | 59.34 | 59.46 | 36,653 | -0.18(-0.29%) |
Apr 11, 2023 | 59.51 | 59.81 | 59.49 | 59.63 | 22,008 | +0.20(+0.34%) |
Apr 10, 2023 | 59.06 | 59.43 | 59.00 | 59.43 | 21,225 | +0.19(+0.31%) |
Apr 06, 2023 | 59.09 | 59.34 | 59.05 | 59.24 | 26,603 | +0.11(+0.18%) |
Apr 05, 2023 | 58.86 | 59.20 | 58.86 | 59.13 | 24,272 | +0.21(+0.36%) |
Apr 04, 2023 | 59.53 | 59.57 | 58.73 | 58.92 | 48,974 | -0.50(-0.84%) |
Apr 03, 2023 | 59.17 | 59.61 | 59.12 | 59.42 | 72,916 | +0.33(+0.56%) |
Mar 31, 2023 | 58.58 | 59.08 | 58.52 | 59.08 | 30,606 | +0.78(+1.34%) |
Mar 30, 2023 | 58.54 | 58.55 | 58.11 | 58.30 | 78,085 | +0.26(+0.45%) |
Mar 29, 2023 | 57.81 | 58.08 | 57.80 | 58.04 | 112,714 | +0.67(+1.17%) |
Mar 28, 2023 | 57.19 | 57.52 | 57.19 | 57.37 | 26,896 | +0.01(+0.02%) |
Mar 27, 2023 | 57.36 | 57.53 | 57.18 | 57.36 | 20,904 | +0.35(+0.61%) |
Mar 24, 2023 | 56.16 | 57.01 | 56.01 | 57.01 | 39,595 | +0.55(+0.98%) |
Mar 23, 2023 | 56.94 | 57.32 | 56.06 | 56.46 | 101,925 | -0.19(-0.34%) |
Mar 22, 2023 | 57.70 | 57.83 | 56.65 | 56.65 | 15,136 | -0.99(-1.72%) |
Mar 21, 2023 | 57.74 | 57.87 | 57.39 | 57.64 | 13,850 | +0.42(+0.73%) |
Mar 20, 2023 | 56.67 | 57.31 | 56.67 | 57.23 | 21,584 | +0.84(+1.50%) |
Mar 17, 2023 | 57.12 | 57.12 | 56.29 | 56.38 | 26,300 | -0.85(-1.49%) |
Mar 16, 2023 | 56.22 | 57.37 | 56.10 | 57.24 | 19,374 | +0.68(+1.20%) |
Mar 15, 2023 | 56.25 | 56.62 | 55.95 | 56.56 | 35,812 | -0.66(-1.15%) |
Mar 14, 2023 | 57.41 | 57.64 | 56.64 | 57.22 | 22,862 | +0.59(+1.04%) |
Mar 13, 2023 | 56.51 | 57.32 | 56.09 | 56.63 | 41,663 | -0.54(-0.95%) |
Mar 10, 2023 | 57.72 | 57.77 | 56.84 | 57.17 | 22,603 | -0.70(-1.21%) |
Mar 09, 2023 | 59.09 | 59.18 | 57.75 | 57.87 | 19,757 | -1.06(-1.80%) |
Mar 08, 2023 | 58.98 | 59.13 | 58.64 | 58.93 | 36,917 | -0.07(-0.12%) |
Mar 07, 2023 | 59.91 | 59.91 | 58.91 | 58.99 | 10,900 | -1.03(-1.72%) |
Mar 06, 2023 | 59.96 | 60.21 | 59.86 | 60.02 | 26,917 | +0.07(+0.11%) |
Mar 03, 2023 | 59.39 | 60.04 | 59.31 | 59.95 | 56,295 | +0.68(+1.15%) |
Mar 02, 2023 | 58.63 | 59.27 | 58.63 | 59.27 | 150,658 | +0.45(+0.76%) |
Mar 01, 2023 | 58.96 | 59.04 | 58.66 | 58.83 | 301,189 | -0.17(-0.30%) |
Feb 28, 2023 | 59.35 | 59.41 | 59.00 | 59.00 | 27,492 | -0.38(-0.64%) |
Feb 27, 2023 | 59.72 | 59.91 | 59.27 | 59.38 | 24,494 | +0.12(+0.20%) |
Feb 24, 2023 | 59.09 | 59.39 | 58.85 | 59.27 | 67,555 | -0.40(-0.67%) |
Feb 23, 2023 | 59.73 | 59.88 | 59.16 | 59.67 | 21,457 | +0.31(+0.53%) |
Feb 22, 2023 | 59.62 | 59.76 | 59.24 | 59.35 | 106,670 | -0.18(-0.31%) |
Feb 21, 2023 | 60.07 | 60.16 | 59.51 | 59.54 | 34,678 | -1.11(-1.82%) |
Feb 17, 2023 | 60.36 | 60.72 | 60.16 | 60.64 | 33,175 | +0.00(+0.00%) |
Feb 16, 2023 | 60.62 | 61.11 | 60.49 | 60.64 | 15,865 | -0.48(-0.78%) |
Feb 15, 2023 | 60.80 | 61.15 | 60.71 | 61.12 | 17,301 | +0.04(+0.06%) |
Feb 14, 2023 | 61.16 | 61.57 | 60.82 | 61.08 | 31,004 | -0.31(-0.51%) |
Feb 13, 2023 | 60.81 | 61.39 | 60.81 | 61.39 | 71,115 | +0.55(+0.91%) |
Feb 10, 2023 | 60.26 | 60.85 | 60.23 | 60.84 | 22,516 | +0.59(+0.98%) |
Feb 09, 2023 | 61.15 | 61.22 | 60.12 | 60.25 | 20,103 | -0.49(-0.81%) |
Feb 08, 2023 | 60.99 | 61.21 | 60.68 | 60.74 | 26,204 | -0.46(-0.74%) |
Feb 07, 2023 | 60.56 | 61.29 | 60.33 | 61.20 | 37,492 | +0.51(+0.85%) |
Feb 06, 2023 | 60.73 | 60.80 | 60.50 | 60.68 | 19,437 | -0.25(-0.41%) |
Feb 03, 2023 | 61.02 | 61.30 | 60.84 | 60.93 | 18,981 | -0.34(-0.55%) |
Feb 02, 2023 | 61.23 | 61.45 | 60.95 | 61.27 | 55,972 | +0.19(+0.32%) |