Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.01 | 44.97 | 40.44 | 41.13 | 9,034,348 | -9.89(-19.38%) |
Apr 27, 2023 | 50.63 | 51.60 | 50.51 | 51.02 | 2,170,823 | +0.63(+1.25%) |
Apr 26, 2023 | 50.27 | 51.09 | 50.01 | 50.39 | 1,585,375 | +1.22(+2.48%) |
Apr 25, 2023 | 51.19 | 51.19 | 49.14 | 49.17 | 1,132,020 | -2.73(-5.26%) |
Apr 24, 2023 | 54.88 | 54.88 | 51.64 | 51.90 | 1,143,353 | -0.23(-0.44%) |
Apr 21, 2023 | 50.72 | 52.59 | 50.63 | 52.13 | 908,347 | +1.41(+2.78%) |
Apr 20, 2023 | 52.22 | 52.78 | 50.63 | 50.72 | 847,732 | -2.18(-4.12%) |
Apr 19, 2023 | 53.00 | 53.66 | 52.43 | 52.90 | 842,695 | -0.67(-1.25%) |
Apr 18, 2023 | 55.03 | 55.03 | 53.36 | 53.57 | 519,989 | -0.77(-1.42%) |
Apr 17, 2023 | 53.92 | 54.38 | 53.28 | 54.34 | 754,844 | +0.49(+0.91%) |
Apr 14, 2023 | 52.32 | 53.96 | 51.76 | 53.85 | 1,393,586 | +1.03(+1.95%) |
Apr 13, 2023 | 51.88 | 53.15 | 51.88 | 52.82 | 914,468 | +1.40(+2.72%) |
Apr 12, 2023 | 53.22 | 53.90 | 51.31 | 51.42 | 1,348,581 | -1.41(-2.67%) |
Apr 11, 2023 | 53.30 | 53.75 | 51.79 | 52.83 | 1,479,335 | -1.16(-2.15%) |
Apr 10, 2023 | 53.04 | 54.07 | 52.66 | 53.99 | 723,396 | +0.14(+0.26%) |
Apr 06, 2023 | 53.20 | 53.98 | 52.06 | 53.85 | 1,225,897 | +0.21(+0.39%) |
Apr 05, 2023 | 56.83 | 56.83 | 53.51 | 53.64 | 1,114,627 | -3.63(-6.34%) |
Apr 04, 2023 | 58.24 | 58.55 | 56.49 | 57.27 | 525,402 | -0.81(-1.39%) |
Apr 03, 2023 | 58.21 | 58.74 | 57.26 | 58.08 | 502,582 | -0.76(-1.29%) |
Mar 31, 2023 | 56.95 | 59.65 | 56.42 | 58.84 | 912,121 | +2.34(+4.14%) |
Mar 30, 2023 | 58.00 | 58.25 | 56.36 | 56.50 | 744,443 | -0.82(-1.43%) |
Mar 29, 2023 | 56.88 | 57.41 | 56.38 | 57.32 | 741,446 | +1.10(+1.96%) |
Mar 28, 2023 | 56.56 | 56.69 | 56.13 | 56.22 | 534,287 | -0.37(-0.65%) |
Mar 27, 2023 | 56.83 | 57.09 | 56.12 | 56.59 | 839,335 | +0.20(+0.35%) |
Mar 24, 2023 | 56.57 | 57.41 | 55.58 | 56.39 | 1,018,740 | -0.46(-0.81%) |
Mar 23, 2023 | 57.56 | 58.20 | 56.50 | 56.85 | 934,450 | +0.33(+0.58%) |
Mar 22, 2023 | 58.00 | 58.40 | 56.49 | 56.52 | 1,081,078 | -1.61(-2.77%) |
Mar 21, 2023 | 57.14 | 58.29 | 56.97 | 58.13 | 866,992 | +1.70(+3.01%) |
Mar 20, 2023 | 56.99 | 57.34 | 55.67 | 56.43 | 879,373 | -0.80(-1.40%) |
Mar 17, 2023 | 56.83 | 57.64 | 56.08 | 57.23 | 1,055,584 | -0.12(-0.21%) |
Mar 16, 2023 | 56.87 | 58.07 | 56.04 | 57.35 | 1,306,433 | +0.64(+1.13%) |
Mar 15, 2023 | 56.30 | 56.74 | 55.29 | 56.71 | 1,280,314 | -0.35(-0.61%) |
Mar 14, 2023 | 57.86 | 58.45 | 56.13 | 57.06 | 1,647,042 | -0.08(-0.14%) |
Mar 13, 2023 | 57.15 | 58.20 | 56.41 | 57.14 | 1,712,546 | -0.64(-1.11%) |
Mar 10, 2023 | 60.33 | 60.45 | 57.10 | 57.78 | 2,139,563 | -3.14(-5.15%) |
Mar 09, 2023 | 65.01 | 65.82 | 60.89 | 60.92 | 1,911,268 | -4.38(-6.71%) |
Mar 08, 2023 | 65.76 | 66.00 | 64.84 | 65.30 | 1,038,026 | -0.46(-0.70%) |
Mar 07, 2023 | 67.07 | 67.85 | 65.69 | 65.76 | 1,046,477 | -1.46(-2.17%) |
Mar 06, 2023 | 68.75 | 70.31 | 67.10 | 67.22 | 1,480,762 | -0.67(-0.99%) |
Mar 03, 2023 | 65.35 | 68.48 | 65.35 | 67.89 | 1,616,009 | +2.59(+3.97%) |
Mar 02, 2023 | 64.32 | 65.41 | 63.32 | 65.30 | 938,339 | -0.04(-0.06%) |
Mar 01, 2023 | 65.22 | 65.89 | 64.50 | 65.34 | 626,782 | +0.03(+0.05%) |
Feb 28, 2023 | 65.54 | 66.36 | 65.20 | 65.31 | 889,588 | -0.45(-0.68%) |
Feb 27, 2023 | 66.56 | 67.30 | 65.58 | 65.76 | 1,033,922 | -0.44(-0.66%) |
Feb 24, 2023 | 65.56 | 66.86 | 65.05 | 66.20 | 604,151 | -0.88(-1.31%) |
Feb 23, 2023 | 67.93 | 68.22 | 66.32 | 67.08 | 729,855 | +0.09(+0.13%) |
Feb 22, 2023 | 66.61 | 67.49 | 66.12 | 66.99 | 842,407 | +1.21(+1.84%) |
Feb 21, 2023 | 65.64 | 67.08 | 65.01 | 65.78 | 901,634 | -1.23(-1.84%) |
Feb 17, 2023 | 67.12 | 67.25 | 65.16 | 67.01 | 889,063 | -0.50(-0.74%) |
Feb 16, 2023 | 68.00 | 68.78 | 67.43 | 67.51 | 1,549,918 | -2.01(-2.89%) |
Feb 15, 2023 | 68.76 | 69.75 | 67.85 | 69.52 | 976,419 | +0.52(+0.75%) |
Feb 14, 2023 | 67.93 | 70.63 | 67.20 | 69.00 | 1,645,064 | +0.75(+1.10%) |
Feb 13, 2023 | 64.15 | 69.04 | 63.90 | 68.25 | 3,125,556 | +5.33(+8.47%) |
Feb 10, 2023 | 67.42 | 68.95 | 62.76 | 62.92 | 6,440,012 | +2.83(+4.71%) |
Feb 09, 2023 | 61.64 | 62.67 | 59.63 | 60.09 | 3,132,440 | -0.34(-0.56%) |
Feb 08, 2023 | 60.33 | 61.72 | 59.76 | 60.43 | 1,266,603 | +0.54(+0.90%) |
Feb 07, 2023 | 56.08 | 60.11 | 55.23 | 59.89 | 1,578,751 | +3.81(+6.79%) |
Feb 06, 2023 | 55.95 | 57.28 | 55.69 | 56.08 | 1,149,282 | -0.64(-1.13%) |
Feb 03, 2023 | 56.74 | 58.19 | 55.77 | 56.72 | 1,483,897 | -2.32(-3.93%) |
Feb 02, 2023 | 59.01 | 60.12 | 58.17 | 59.04 | 1,315,862 | +2.00(+3.51%) |