Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.17 | 58.20 | 57.17 | 58.07 | 466,312 | +0.77(+1.34%) |
Apr 27, 2023 | 56.69 | 57.32 | 56.62 | 57.30 | 432,196 | +0.92(+1.63%) |
Apr 26, 2023 | 56.74 | 57.28 | 56.24 | 56.38 | 393,222 | -0.70(-1.23%) |
Apr 25, 2023 | 57.50 | 57.90 | 57.07 | 57.08 | 457,188 | -0.65(-1.13%) |
Apr 24, 2023 | 57.61 | 57.87 | 57.09 | 57.73 | 647,720 | +0.14(+0.24%) |
Apr 21, 2023 | 56.94 | 57.62 | 55.49 | 57.59 | 650,718 | -0.26(-0.44%) |
Apr 20, 2023 | 58.39 | 58.81 | 57.75 | 57.85 | 588,363 | -0.72(-1.23%) |
Apr 19, 2023 | 57.93 | 58.78 | 57.77 | 58.57 | 499,392 | +0.65(+1.12%) |
Apr 18, 2023 | 57.37 | 58.02 | 57.22 | 57.92 | 609,564 | +0.73(+1.28%) |
Apr 17, 2023 | 56.66 | 57.35 | 56.47 | 57.19 | 572,993 | -0.07(-0.12%) |
Apr 14, 2023 | 57.45 | 57.79 | 57.03 | 57.26 | 319,492 | +0.02(+0.03%) |
Apr 13, 2023 | 56.67 | 57.38 | 56.46 | 57.24 | 426,902 | +0.63(+1.11%) |
Apr 12, 2023 | 56.93 | 57.17 | 56.15 | 56.61 | 353,434 | -0.14(-0.24%) |
Apr 11, 2023 | 56.10 | 57.08 | 55.60 | 56.75 | 375,598 | +0.76(+1.36%) |
Apr 10, 2023 | 55.75 | 56.24 | 55.71 | 55.99 | 358,321 | +0.02(+0.04%) |
Apr 06, 2023 | 55.59 | 56.08 | 55.30 | 55.97 | 274,469 | +0.28(+0.50%) |
Apr 05, 2023 | 55.84 | 56.29 | 55.31 | 55.69 | 543,430 | -0.29(-0.51%) |
Apr 04, 2023 | 56.47 | 56.50 | 55.47 | 55.98 | 416,072 | -0.53(-0.94%) |
Apr 03, 2023 | 56.47 | 56.77 | 56.03 | 56.51 | 320,607 | -0.22(-0.38%) |
Mar 31, 2023 | 56.09 | 56.79 | 55.90 | 56.73 | 444,581 | +0.90(+1.61%) |
Mar 30, 2023 | 56.05 | 56.22 | 55.53 | 55.83 | 251,961 | +0.09(+0.16%) |
Mar 29, 2023 | 55.37 | 55.78 | 55.10 | 55.74 | 392,169 | +0.71(+1.29%) |
Mar 28, 2023 | 54.39 | 55.05 | 54.17 | 55.03 | 391,056 | +0.35(+0.65%) |
Mar 27, 2023 | 54.59 | 54.79 | 54.59 | 54.68 | 673,607 | +0.66(+1.22%) |
Mar 24, 2023 | 53.97 | 54.10 | 53.33 | 54.02 | 832,580 | -0.40(-0.74%) |
Mar 23, 2023 | 54.86 | 55.22 | 54.05 | 54.42 | 486,612 | -0.40(-0.74%) |
Mar 22, 2023 | 55.58 | 56.33 | 54.79 | 54.82 | 383,336 | -1.08(-1.94%) |
Mar 21, 2023 | 55.51 | 56.11 | 55.40 | 55.91 | 394,300 | +1.15(+2.11%) |
Mar 20, 2023 | 54.92 | 55.54 | 53.16 | 54.75 | 475,225 | +0.40(+0.74%) |
Mar 17, 2023 | 54.81 | 54.81 | 53.97 | 54.35 | 1,109,070 | -0.43(-0.79%) |
Mar 16, 2023 | 53.98 | 55.26 | 53.74 | 54.78 | 397,629 | +0.32(+0.58%) |
Mar 15, 2023 | 53.67 | 54.68 | 53.52 | 54.47 | 497,368 | -0.59(-1.07%) |
Mar 14, 2023 | 55.76 | 56.21 | 54.54 | 55.06 | 666,211 | +0.73(+1.34%) |
Mar 13, 2023 | 55.02 | 55.39 | 53.83 | 54.33 | 504,715 | -1.29(-2.32%) |
Mar 10, 2023 | 56.67 | 56.76 | 55.36 | 55.62 | 538,457 | -1.51(-2.64%) |
Mar 09, 2023 | 58.23 | 58.37 | 56.94 | 57.13 | 361,343 | -1.24(-2.13%) |
Mar 08, 2023 | 58.26 | 58.58 | 57.84 | 58.37 | 323,340 | +0.02(+0.03%) |
Mar 07, 2023 | 59.40 | 59.40 | 58.16 | 58.35 | 299,645 | -1.05(-1.78%) |
Mar 06, 2023 | 59.51 | 60.00 | 59.19 | 59.41 | 415,556 | -0.30(-0.50%) |
Mar 03, 2023 | 59.41 | 59.86 | 59.14 | 59.70 | 383,826 | +0.53(+0.90%) |
Mar 02, 2023 | 58.65 | 59.29 | 58.32 | 59.17 | 330,883 | -0.09(-0.15%) |
Mar 01, 2023 | 59.08 | 59.52 | 58.92 | 59.26 | 545,649 | -0.13(-0.22%) |
Feb 28, 2023 | 59.03 | 59.49 | 58.60 | 59.39 | 1,102,614 | +0.54(+0.92%) |
Feb 27, 2023 | 59.32 | 59.57 | 58.71 | 58.84 | 308,883 | -0.05(-0.08%) |
Feb 24, 2023 | 58.90 | 59.14 | 58.32 | 58.89 | 301,292 | -0.48(-0.81%) |
Feb 23, 2023 | 59.05 | 59.55 | 58.80 | 59.38 | 363,936 | +0.41(+0.70%) |
Feb 22, 2023 | 59.15 | 59.50 | 58.93 | 58.96 | 385,466 | -0.11(-0.18%) |
Feb 21, 2023 | 59.96 | 60.04 | 58.79 | 59.07 | 358,633 | -1.45(-2.39%) |
Feb 17, 2023 | 60.80 | 61.13 | 59.98 | 60.52 | 541,481 | -0.55(-0.90%) |
Feb 16, 2023 | 60.81 | 61.24 | 60.55 | 61.07 | 381,858 | -0.23(-0.37%) |
Feb 15, 2023 | 61.13 | 61.54 | 60.87 | 61.30 | 249,739 | -0.29(-0.46%) |
Feb 14, 2023 | 62.26 | 62.38 | 61.26 | 61.59 | 249,435 | -0.57(-0.92%) |
Feb 13, 2023 | 61.66 | 62.22 | 61.36 | 62.16 | 355,807 | +0.62(+1.01%) |
Feb 10, 2023 | 61.29 | 61.67 | 60.93 | 61.54 | 509,306 | -0.23(-0.37%) |
Feb 09, 2023 | 62.42 | 62.87 | 61.60 | 61.76 | 495,344 | -0.76(-1.21%) |
Feb 08, 2023 | 62.53 | 63.07 | 60.65 | 62.52 | 339,484 | -0.32(-0.50%) |
Feb 07, 2023 | 61.72 | 63.02 | 61.72 | 62.84 | 421,602 | +0.58(+0.93%) |
Feb 06, 2023 | 62.50 | 63.03 | 62.25 | 62.26 | 340,389 | -0.80(-1.27%) |
Feb 03, 2023 | 63.06 | 63.76 | 60.31 | 63.05 | 402,595 | -0.28(-0.44%) |
Feb 02, 2023 | 62.79 | 63.62 | 61.47 | 63.33 | 518,259 | +0.57(+0.91%) |