Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.40 | 58.19 | 55.56 | 57.50 | 378,847 | +1.11(+1.97%) |
Apr 27, 2023 | 55.85 | 56.95 | 55.20 | 56.39 | 265,701 | +1.03(+1.86%) |
Apr 26, 2023 | 55.82 | 56.39 | 54.12 | 55.36 | 276,975 | +0.29(+0.53%) |
Apr 25, 2023 | 56.62 | 56.62 | 54.72 | 55.07 | 283,126 | -2.71(-4.69%) |
Apr 24, 2023 | 54.50 | 58.15 | 54.50 | 57.78 | 498,708 | +3.59(+6.62%) |
Apr 21, 2023 | 52.61 | 55.77 | 52.29 | 54.19 | 776,845 | +1.25(+2.36%) |
Apr 20, 2023 | 56.50 | 57.47 | 52.22 | 52.94 | 496,807 | -4.61(-8.01%) |
Apr 19, 2023 | 56.62 | 57.76 | 55.80 | 57.55 | 275,343 | -0.44(-0.76%) |
Apr 18, 2023 | 59.65 | 59.65 | 57.46 | 57.99 | 390,110 | -0.72(-1.23%) |
Apr 17, 2023 | 57.36 | 58.78 | 56.73 | 58.71 | 336,511 | +2.54(+4.51%) |
Apr 14, 2023 | 54.52 | 57.45 | 54.43 | 56.17 | 441,714 | +2.12(+3.93%) |
Apr 13, 2023 | 53.01 | 54.92 | 52.69 | 54.05 | 301,073 | +2.13(+4.10%) |
Apr 12, 2023 | 53.98 | 54.20 | 51.92 | 51.92 | 259,875 | -1.18(-2.22%) |
Apr 11, 2023 | 52.48 | 53.67 | 52.30 | 53.10 | 264,255 | +1.12(+2.15%) |
Apr 10, 2023 | 50.80 | 52.01 | 50.45 | 51.98 | 331,268 | +0.64(+1.25%) |
Apr 06, 2023 | 51.92 | 52.09 | 50.74 | 51.34 | 394,596 | -0.68(-1.31%) |
Apr 05, 2023 | 54.10 | 54.30 | 51.09 | 52.02 | 439,396 | -2.53(-4.64%) |
Apr 04, 2023 | 57.66 | 57.66 | 54.22 | 54.55 | 340,866 | -2.83(-4.93%) |
Apr 03, 2023 | 60.63 | 60.81 | 56.78 | 57.38 | 298,904 | -2.67(-4.45%) |
Mar 31, 2023 | 59.72 | 60.94 | 59.00 | 60.05 | 321,382 | +0.90(+1.52%) |
Mar 30, 2023 | 58.48 | 59.78 | 57.00 | 59.15 | 457,861 | +1.85(+3.23%) |
Mar 29, 2023 | 56.29 | 57.88 | 54.20 | 57.30 | 367,494 | +1.88(+3.39%) |
Mar 28, 2023 | 54.09 | 56.14 | 53.78 | 55.42 | 592,375 | +3.45(+6.64%) |
Mar 27, 2023 | 51.58 | 52.80 | 50.27 | 51.97 | 261,488 | +0.57(+1.11%) |
Mar 24, 2023 | 50.42 | 51.66 | 49.25 | 51.40 | 343,180 | +0.09(+0.18%) |
Mar 23, 2023 | 51.95 | 53.51 | 50.39 | 51.31 | 416,202 | -0.13(-0.25%) |
Mar 22, 2023 | 54.62 | 54.72 | 51.30 | 51.44 | 354,315 | -3.08(-5.65%) |
Mar 21, 2023 | 53.07 | 55.83 | 52.36 | 54.52 | 532,913 | +2.84(+5.50%) |
Mar 20, 2023 | 53.69 | 53.69 | 51.52 | 51.68 | 325,229 | -1.68(-3.15%) |
Mar 17, 2023 | 54.53 | 54.76 | 52.63 | 53.36 | 492,836 | -1.23(-2.25%) |
Mar 16, 2023 | 52.87 | 55.51 | 52.11 | 54.59 | 346,858 | +1.45(+2.73%) |
Mar 15, 2023 | 55.00 | 55.30 | 52.27 | 53.14 | 592,344 | -3.90(-6.84%) |
Mar 14, 2023 | 57.68 | 58.89 | 55.97 | 57.04 | 334,436 | +0.84(+1.49%) |
Mar 13, 2023 | 53.51 | 57.84 | 53.01 | 56.20 | 662,477 | +1.02(+1.85%) |
Mar 10, 2023 | 56.53 | 56.53 | 52.71 | 55.18 | 1,024,055 | -1.53(-2.70%) |
Mar 09, 2023 | 59.53 | 59.92 | 56.42 | 56.71 | 798,441 | -2.82(-4.74%) |
Mar 08, 2023 | 55.00 | 60.69 | 53.35 | 59.53 | 1,899,009 | +2.39(+4.18%) |
Mar 07, 2023 | 61.05 | 61.89 | 56.51 | 57.14 | 910,100 | -4.38(-7.12%) |
Mar 06, 2023 | 65.01 | 65.01 | 61.12 | 61.52 | 618,550 | -4.13(-6.29%) |
Mar 03, 2023 | 62.85 | 65.93 | 60.40 | 65.65 | 736,429 | +3.09(+4.94%) |
Mar 02, 2023 | 65.00 | 65.00 | 61.87 | 62.56 | 661,672 | -3.39(-5.14%) |
Mar 01, 2023 | 65.80 | 66.30 | 64.27 | 65.95 | 486,479 | +1.05(+1.62%) |
Feb 28, 2023 | 65.34 | 66.03 | 64.50 | 64.90 | 293,688 | +0.93(+1.45%) |
Feb 27, 2023 | 61.94 | 64.95 | 60.70 | 63.97 | 395,977 | +2.32(+3.76%) |
Feb 24, 2023 | 62.69 | 63.30 | 60.59 | 61.65 | 421,331 | -2.86(-4.43%) |
Feb 23, 2023 | 63.56 | 64.77 | 62.50 | 64.51 | 298,646 | +1.36(+2.15%) |
Feb 22, 2023 | 63.01 | 64.15 | 61.77 | 63.15 | 490,478 | -0.45(-0.71%) |
Feb 21, 2023 | 65.00 | 65.79 | 61.50 | 63.60 | 737,652 | -0.88(-1.36%) |
Feb 17, 2023 | 72.23 | 72.23 | 62.15 | 64.48 | 1,506,258 | -8.98(-12.22%) |
Feb 16, 2023 | 72.74 | 76.78 | 71.82 | 73.46 | 761,768 | +0.95(+1.31%) |
Feb 15, 2023 | 69.35 | 72.60 | 68.37 | 72.51 | 485,709 | +2.67(+3.82%) |
Feb 14, 2023 | 66.00 | 69.92 | 65.34 | 69.84 | 625,421 | +3.43(+5.16%) |
Feb 13, 2023 | 65.45 | 66.93 | 64.51 | 66.41 | 282,650 | +0.96(+1.47%) |
Feb 10, 2023 | 67.35 | 67.52 | 64.00 | 65.45 | 332,675 | -2.49(-3.66%) |
Feb 09, 2023 | 68.69 | 69.86 | 67.25 | 67.94 | 348,452 | +0.63(+0.94%) |
Feb 08, 2023 | 68.93 | 69.91 | 67.29 | 67.31 | 454,662 | -1.56(-2.27%) |
Feb 07, 2023 | 68.63 | 69.30 | 66.56 | 68.87 | 421,625 | +0.44(+0.64%) |
Feb 06, 2023 | 68.47 | 70.20 | 66.43 | 68.43 | 443,549 | -0.04(-0.06%) |
Feb 03, 2023 | 68.16 | 70.39 | 67.79 | 68.47 | 325,949 | -1.19(-1.71%) |
Feb 02, 2023 | 68.52 | 70.40 | 66.78 | 69.66 | 498,254 | +2.05(+3.03%) |