Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.57 | 56.97 | 56.57 | 56.87 | 27,486 | +0.16(+0.29%) |
Apr 27, 2023 | 56.19 | 56.80 | 56.05 | 56.71 | 28,362 | +0.82(+1.47%) |
Apr 26, 2023 | 56.29 | 56.29 | 55.74 | 55.88 | 82,319 | +0.66(+1.20%) |
Apr 25, 2023 | 55.78 | 55.78 | 55.13 | 55.22 | 59,724 | -1.51(-2.66%) |
Apr 24, 2023 | 56.86 | 56.96 | 56.60 | 56.73 | 27,815 | -0.49(-0.86%) |
Apr 21, 2023 | 57.42 | 57.42 | 56.99 | 57.22 | 110,077 | -0.74(-1.27%) |
Apr 20, 2023 | 58.14 | 58.49 | 57.81 | 57.96 | 42,429 | -0.20(-0.35%) |
Apr 19, 2023 | 58.04 | 58.20 | 57.88 | 58.16 | 13,568 | -0.78(-1.33%) |
Apr 18, 2023 | 59.30 | 59.30 | 58.80 | 58.95 | 43,857 | -0.20(-0.34%) |
Apr 17, 2023 | 59.19 | 59.31 | 58.82 | 59.15 | 318,838 | +0.47(+0.81%) |
Apr 14, 2023 | 58.94 | 59.06 | 58.46 | 58.67 | 30,958 | -0.75(-1.26%) |
Apr 13, 2023 | 59.11 | 59.45 | 59.02 | 59.42 | 64,864 | +1.29(+2.22%) |
Apr 12, 2023 | 59.11 | 59.16 | 58.13 | 58.13 | 35,674 | -1.25(-2.10%) |
Apr 11, 2023 | 59.76 | 59.78 | 59.38 | 59.38 | 24,438 | -0.21(-0.36%) |
Apr 10, 2023 | 59.19 | 59.59 | 59.16 | 59.59 | 17,726 | +0.28(+0.47%) |
Apr 06, 2023 | 58.80 | 59.60 | 58.67 | 59.31 | 55,521 | +0.23(+0.39%) |
Apr 05, 2023 | 59.65 | 59.65 | 58.83 | 59.08 | 21,965 | -0.51(-0.86%) |
Apr 04, 2023 | 59.43 | 59.66 | 59.30 | 59.59 | 20,716 | -0.13(-0.21%) |
Apr 03, 2023 | 59.65 | 59.83 | 59.49 | 59.72 | 41,257 | -0.23(-0.39%) |
Mar 31, 2023 | 60.11 | 60.18 | 59.77 | 59.95 | 37,850 | -0.22(-0.37%) |
Mar 30, 2023 | 60.04 | 60.30 | 59.95 | 60.18 | 48,772 | +0.66(+1.11%) |
Mar 29, 2023 | 59.26 | 59.69 | 59.14 | 59.52 | 36,364 | +0.09(+0.15%) |
Mar 28, 2023 | 58.87 | 59.43 | 58.84 | 59.43 | 37,356 | +1.65(+2.86%) |
Mar 27, 2023 | 57.85 | 57.99 | 57.54 | 57.78 | 21,527 | -0.90(-1.53%) |
Mar 24, 2023 | 58.32 | 58.69 | 58.30 | 58.67 | 27,070 | -0.06(-0.10%) |
Mar 23, 2023 | 58.99 | 59.46 | 58.36 | 58.73 | 64,656 | +1.35(+2.35%) |
Mar 22, 2023 | 57.44 | 58.26 | 57.34 | 57.39 | 49,136 | +0.70(+1.23%) |
Mar 21, 2023 | 56.56 | 56.80 | 56.37 | 56.69 | 40,101 | +0.73(+1.30%) |
Mar 20, 2023 | 55.57 | 56.16 | 55.57 | 55.96 | 24,526 | +0.10(+0.17%) |
Mar 17, 2023 | 56.36 | 56.36 | 55.82 | 55.87 | 24,148 | -0.22(-0.40%) |
Mar 16, 2023 | 54.97 | 56.19 | 54.97 | 56.09 | 30,017 | +0.95(+1.72%) |
Mar 15, 2023 | 55.05 | 55.23 | 54.63 | 55.14 | 51,099 | -1.28(-2.27%) |
Mar 14, 2023 | 55.85 | 56.42 | 55.85 | 56.42 | 82,314 | +0.27(+0.48%) |
Mar 13, 2023 | 55.74 | 56.41 | 55.72 | 56.15 | 38,886 | +0.71(+1.28%) |
Mar 10, 2023 | 55.68 | 56.11 | 55.41 | 55.44 | 22,052 | -0.26(-0.47%) |
Mar 09, 2023 | 56.78 | 56.78 | 55.66 | 55.70 | 57,591 | -1.70(-2.97%) |
Mar 08, 2023 | 57.24 | 57.45 | 57.23 | 57.41 | 72,736 | -0.14(-0.24%) |
Mar 07, 2023 | 58.40 | 58.41 | 57.54 | 57.54 | 22,720 | -1.13(-1.93%) |
Mar 06, 2023 | 58.97 | 59.16 | 58.67 | 58.67 | 24,353 | -0.25(-0.43%) |
Mar 03, 2023 | 58.76 | 58.98 | 58.61 | 58.93 | 9,940 | +0.24(+0.41%) |
Mar 02, 2023 | 58.03 | 58.80 | 57.81 | 58.68 | 144,945 | +0.36(+0.61%) |
Mar 01, 2023 | 58.68 | 58.73 | 58.12 | 58.33 | 170,632 | +1.80(+3.19%) |
Feb 28, 2023 | 56.85 | 57.04 | 56.52 | 56.52 | 44,030 | -0.55(-0.97%) |
Feb 27, 2023 | 57.14 | 57.18 | 56.87 | 57.08 | 78,172 | +0.55(+0.98%) |
Feb 24, 2023 | 56.75 | 56.86 | 56.24 | 56.52 | 141,444 | -1.55(-2.67%) |
Feb 23, 2023 | 59.02 | 59.09 | 57.68 | 58.07 | 183,346 | +0.09(+0.15%) |
Feb 22, 2023 | 58.33 | 58.40 | 57.78 | 57.99 | 76,053 | -0.44(-0.75%) |
Feb 21, 2023 | 58.80 | 58.98 | 58.34 | 58.42 | 2,565,638 | -1.34(-2.24%) |
Feb 17, 2023 | 59.84 | 59.84 | 59.38 | 59.76 | 65,905 | -0.86(-1.42%) |
Feb 16, 2023 | 60.38 | 61.09 | 60.23 | 60.62 | 33,903 | +0.19(+0.32%) |
Feb 15, 2023 | 60.19 | 60.49 | 59.98 | 60.43 | 85,105 | -1.28(-2.07%) |
Feb 14, 2023 | 61.44 | 61.84 | 61.13 | 61.71 | 58,774 | -0.31(-0.50%) |
Feb 13, 2023 | 61.60 | 62.15 | 61.49 | 62.02 | 1,507,664 | +0.70(+1.14%) |
Feb 10, 2023 | 61.90 | 61.98 | 61.14 | 61.32 | 53,193 | -1.25(-2.00%) |
Feb 09, 2023 | 63.13 | 63.23 | 62.31 | 62.57 | 79,139 | +0.97(+1.57%) |
Feb 08, 2023 | 62.05 | 62.15 | 61.48 | 61.60 | 64,745 | -0.32(-0.52%) |
Feb 07, 2023 | 61.72 | 61.92 | 61.13 | 61.92 | 173,432 | +0.55(+0.90%) |
Feb 06, 2023 | 61.26 | 61.51 | 60.87 | 61.37 | 89,914 | -1.13(-1.81%) |
Feb 03, 2023 | 63.21 | 63.40 | 62.44 | 62.50 | 113,488 | -1.31(-2.05%) |
Feb 02, 2023 | 64.36 | 64.36 | 63.49 | 63.81 | 293,236 | -0.47(-0.74%) |