Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.75 | 59.24 | 58.74 | 59.24 | 2,357,299 | +0.05(+0.08%) |
Apr 27, 2023 | 58.76 | 59.19 | 58.64 | 59.19 | 393,479 | +0.72(+1.24%) |
Apr 26, 2023 | 58.82 | 58.83 | 58.38 | 58.47 | 643,817 | -0.05(-0.08%) |
Apr 25, 2023 | 59.10 | 59.11 | 58.50 | 58.52 | 527,370 | -0.86(-1.44%) |
Apr 24, 2023 | 59.26 | 59.39 | 59.22 | 59.37 | 456,796 | +0.10(+0.18%) |
Apr 21, 2023 | 59.07 | 59.27 | 58.78 | 59.27 | 590,627 | +0.26(+0.44%) |
Apr 20, 2023 | 58.86 | 59.14 | 58.85 | 59.01 | 529,076 | +0.01(+0.02%) |
Apr 19, 2023 | 58.90 | 59.08 | 58.90 | 59.00 | 337,140 | -0.24(-0.40%) |
Apr 18, 2023 | 59.23 | 59.30 | 59.09 | 59.24 | 500,509 | +0.30(+0.50%) |
Apr 17, 2023 | 58.91 | 58.96 | 58.67 | 58.94 | 380,390 | -0.08(-0.13%) |
Apr 14, 2023 | 59.25 | 59.40 | 58.79 | 59.02 | 345,343 | -0.28(-0.47%) |
Apr 13, 2023 | 58.99 | 59.30 | 58.93 | 59.30 | 325,917 | +0.80(+1.37%) |
Apr 12, 2023 | 58.65 | 58.76 | 58.33 | 58.50 | 443,039 | +0.34(+0.59%) |
Apr 11, 2023 | 58.06 | 58.25 | 58.00 | 58.15 | 365,200 | +0.23(+0.39%) |
Apr 10, 2023 | 57.51 | 57.92 | 57.45 | 57.92 | 378,451 | +0.04(+0.07%) |
Apr 06, 2023 | 57.63 | 58.05 | 57.57 | 57.89 | 487,513 | +0.18(+0.31%) |
Apr 05, 2023 | 57.82 | 57.95 | 57.49 | 57.71 | 683,964 | -0.41(-0.71%) |
Apr 04, 2023 | 58.18 | 58.33 | 57.97 | 58.12 | 625,573 | -0.02(-0.03%) |
Apr 03, 2023 | 57.81 | 58.16 | 57.76 | 58.13 | 722,426 | +0.51(+0.88%) |
Mar 31, 2023 | 57.50 | 57.75 | 57.47 | 57.63 | 606,834 | +0.29(+0.50%) |
Mar 30, 2023 | 57.36 | 57.41 | 57.21 | 57.34 | 349,120 | +0.64(+1.13%) |
Mar 29, 2023 | 56.59 | 56.73 | 56.48 | 56.70 | 472,156 | +0.69(+1.22%) |
Mar 28, 2023 | 55.90 | 56.12 | 55.88 | 56.02 | 393,540 | +0.08(+0.14%) |
Mar 27, 2023 | 55.89 | 56.02 | 55.64 | 55.94 | 1,004,608 | +0.49(+0.88%) |
Mar 24, 2023 | 55.23 | 55.48 | 54.91 | 55.46 | 531,000 | -0.18(-0.33%) |
Mar 23, 2023 | 56.05 | 56.43 | 55.37 | 55.64 | 553,543 | +0.08(+0.14%) |
Mar 22, 2023 | 55.90 | 56.50 | 55.56 | 55.56 | 447,580 | -0.30(-0.53%) |
Mar 21, 2023 | 55.84 | 55.94 | 55.56 | 55.86 | 327,429 | +0.76(+1.38%) |
Mar 20, 2023 | 54.78 | 55.24 | 54.75 | 55.09 | 577,251 | +0.79(+1.46%) |
Mar 17, 2023 | 54.47 | 54.56 | 54.06 | 54.30 | 614,960 | -0.62(-1.13%) |
Mar 16, 2023 | 53.84 | 54.93 | 53.77 | 54.92 | 658,918 | +0.78(+1.44%) |
Mar 15, 2023 | 53.80 | 54.19 | 53.43 | 54.14 | 804,577 | -1.64(-2.94%) |
Mar 14, 2023 | 55.63 | 55.83 | 55.38 | 55.78 | 473,347 | +0.67(+1.21%) |
Mar 13, 2023 | 54.88 | 55.54 | 54.75 | 55.11 | 698,098 | -0.33(-0.60%) |
Mar 10, 2023 | 56.09 | 56.21 | 55.43 | 55.45 | 1,130,608 | -0.65(-1.16%) |
Mar 09, 2023 | 56.68 | 56.85 | 56.02 | 56.09 | 410,057 | -0.44(-0.78%) |
Mar 08, 2023 | 56.44 | 56.74 | 56.36 | 56.53 | 563,687 | +0.25(+0.44%) |
Mar 07, 2023 | 57.20 | 57.20 | 56.20 | 56.29 | 468,659 | -1.02(-1.78%) |
Mar 06, 2023 | 57.32 | 57.51 | 57.22 | 57.31 | 304,435 | -0.10(-0.18%) |
Mar 03, 2023 | 56.93 | 57.48 | 56.79 | 57.41 | 391,732 | +0.77(+1.36%) |
Mar 02, 2023 | 56.15 | 56.67 | 56.12 | 56.64 | 354,213 | +0.10(+0.17%) |
Mar 01, 2023 | 56.64 | 56.71 | 56.30 | 56.54 | 556,294 | +0.34(+0.61%) |
Feb 28, 2023 | 56.45 | 56.55 | 56.19 | 56.20 | 504,897 | -0.40(-0.71%) |
Feb 27, 2023 | 56.57 | 56.73 | 56.41 | 56.60 | 954,917 | +0.64(+1.14%) |
Feb 24, 2023 | 56.03 | 56.05 | 55.69 | 55.96 | 324,855 | -0.85(-1.49%) |
Feb 23, 2023 | 56.72 | 56.89 | 56.30 | 56.81 | 354,087 | +0.32(+0.57%) |
Feb 22, 2023 | 56.74 | 56.83 | 56.40 | 56.49 | 430,334 | -0.36(-0.64%) |
Feb 21, 2023 | 57.13 | 57.29 | 56.80 | 56.85 | 454,441 | -0.69(-1.19%) |
Feb 17, 2023 | 57.17 | 57.58 | 57.05 | 57.53 | 325,325 | +0.09(+0.15%) |
Feb 16, 2023 | 57.25 | 57.79 | 57.16 | 57.45 | 395,140 | -0.30(-0.53%) |
Feb 15, 2023 | 57.39 | 57.75 | 57.26 | 57.75 | 283,211 | -0.26(-0.44%) |
Feb 14, 2023 | 57.63 | 58.25 | 57.46 | 58.01 | 415,598 | +0.10(+0.16%) |
Feb 13, 2023 | 57.44 | 57.92 | 57.39 | 57.92 | 670,220 | +0.52(+0.91%) |
Feb 10, 2023 | 57.42 | 57.44 | 57.13 | 57.39 | 332,720 | -0.20(-0.35%) |
Feb 09, 2023 | 58.35 | 58.36 | 57.46 | 57.59 | 515,140 | +0.05(+0.08%) |
Feb 08, 2023 | 57.78 | 57.86 | 57.41 | 57.54 | 460,271 | -0.32(-0.56%) |
Feb 07, 2023 | 57.12 | 57.93 | 56.98 | 57.87 | 400,657 | +0.50(+0.86%) |
Feb 06, 2023 | 57.41 | 57.51 | 57.11 | 57.37 | 290,172 | -0.56(-0.97%) |
Feb 03, 2023 | 57.87 | 58.39 | 57.82 | 57.93 | 925,802 | -0.60(-1.03%) |
Feb 02, 2023 | 58.77 | 58.80 | 58.19 | 58.53 | 536,960 | -0.02(-0.03%) |