Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.67 | 51.53 | 50.42 | 51.08 | 782,321 | -0.08(-0.15%) |
Apr 27, 2023 | 50.96 | 51.64 | 50.16 | 51.16 | 961,765 | +0.04(+0.08%) |
Apr 26, 2023 | 54.58 | 54.58 | 50.97 | 51.12 | 1,532,089 | -3.46(-6.34%) |
Apr 25, 2023 | 56.80 | 56.82 | 54.04 | 54.58 | 888,700 | -1.83(-3.24%) |
Apr 24, 2023 | 54.84 | 56.94 | 54.57 | 56.41 | 1,230,174 | +1.59(+2.91%) |
Apr 21, 2023 | 56.97 | 56.97 | 54.77 | 54.81 | 1,120,342 | -2.25(-3.94%) |
Apr 20, 2023 | 58.49 | 58.75 | 56.76 | 57.06 | 950,480 | -1.58(-2.70%) |
Apr 19, 2023 | 59.27 | 59.63 | 57.82 | 58.65 | 895,157 | -1.51(-2.50%) |
Apr 18, 2023 | 58.46 | 60.51 | 58.17 | 60.15 | 1,142,441 | +1.89(+3.24%) |
Apr 17, 2023 | 55.53 | 58.27 | 55.53 | 58.27 | 1,165,759 | +2.77(+4.98%) |
Apr 14, 2023 | 54.80 | 55.54 | 54.32 | 55.50 | 709,927 | +0.60(+1.09%) |
Apr 13, 2023 | 54.85 | 56.08 | 54.30 | 54.90 | 615,333 | +0.58(+1.06%) |
Apr 12, 2023 | 54.82 | 55.12 | 54.02 | 54.33 | 1,064,166 | -0.40(-0.73%) |
Apr 11, 2023 | 54.20 | 55.32 | 53.94 | 54.73 | 1,091,743 | +0.66(+1.23%) |
Apr 10, 2023 | 53.85 | 54.65 | 53.49 | 54.06 | 1,253,795 | +0.30(+0.56%) |
Apr 06, 2023 | 54.16 | 54.48 | 53.05 | 53.76 | 748,480 | -0.50(-0.92%) |
Apr 05, 2023 | 52.75 | 54.27 | 52.27 | 54.26 | 763,874 | +1.19(+2.25%) |
Apr 04, 2023 | 53.28 | 53.93 | 52.55 | 53.06 | 1,370,496 | +0.48(+0.91%) |
Apr 03, 2023 | 52.79 | 53.14 | 51.53 | 52.59 | 2,036,503 | -2.46(-4.48%) |
Mar 31, 2023 | 53.64 | 55.11 | 53.53 | 55.05 | 818,081 | +1.52(+2.85%) |
Mar 30, 2023 | 54.98 | 54.98 | 53.22 | 53.52 | 1,240,650 | -0.79(-1.46%) |
Mar 29, 2023 | 55.25 | 55.30 | 53.59 | 54.32 | 944,815 | -0.71(-1.30%) |
Mar 28, 2023 | 54.70 | 55.30 | 54.21 | 55.03 | 674,745 | +0.64(+1.17%) |
Mar 27, 2023 | 53.52 | 54.86 | 53.35 | 54.39 | 977,222 | +1.09(+2.04%) |
Mar 24, 2023 | 53.26 | 54.23 | 53.04 | 53.31 | 1,470,712 | -0.87(-1.61%) |
Mar 23, 2023 | 55.83 | 56.77 | 53.32 | 54.18 | 1,203,795 | -1.13(-2.05%) |
Mar 22, 2023 | 56.07 | 56.84 | 54.99 | 55.31 | 825,702 | -0.79(-1.41%) |
Mar 21, 2023 | 55.78 | 56.67 | 55.22 | 56.10 | 1,112,291 | +2.42(+4.52%) |
Mar 20, 2023 | 52.74 | 54.83 | 52.14 | 53.68 | 915,308 | +0.89(+1.69%) |
Mar 17, 2023 | 53.73 | 54.10 | 51.61 | 52.79 | 2,480,211 | -0.12(-0.22%) |
Mar 16, 2023 | 53.25 | 53.57 | 51.81 | 52.91 | 1,339,734 | -1.01(-1.87%) |
Mar 15, 2023 | 55.61 | 55.94 | 51.99 | 53.91 | 2,507,968 | -4.01(-6.92%) |
Mar 14, 2023 | 57.47 | 59.02 | 57.12 | 57.92 | 836,337 | +1.30(+2.30%) |
Mar 13, 2023 | 56.02 | 57.71 | 54.53 | 56.62 | 1,480,437 | -1.32(-2.28%) |
Mar 10, 2023 | 58.24 | 60.08 | 57.72 | 57.94 | 1,973,175 | -0.60(-1.02%) |
Mar 09, 2023 | 61.10 | 61.78 | 58.47 | 58.54 | 1,354,630 | -2.15(-3.54%) |
Mar 08, 2023 | 60.60 | 61.80 | 59.50 | 60.69 | 2,332,250 | +1.63(+2.76%) |
Mar 07, 2023 | 57.12 | 59.23 | 56.22 | 59.06 | 1,476,168 | +1.68(+2.93%) |
Mar 06, 2023 | 57.54 | 57.77 | 55.83 | 57.38 | 1,121,898 | -0.21(-0.36%) |
Mar 03, 2023 | 57.38 | 58.53 | 56.80 | 57.58 | 1,247,764 | +0.19(+0.32%) |
Mar 02, 2023 | 58.11 | 58.49 | 57.15 | 57.40 | 1,299,714 | -1.24(-2.11%) |
Mar 01, 2023 | 59.62 | 59.62 | 58.51 | 58.63 | 932,166 | -0.18(-0.30%) |
Feb 28, 2023 | 60.41 | 60.80 | 58.76 | 58.81 | 1,136,224 | -1.42(-2.36%) |
Feb 27, 2023 | 59.87 | 60.83 | 59.55 | 60.23 | 1,398,840 | +0.55(+0.91%) |
Feb 24, 2023 | 58.95 | 60.17 | 58.46 | 59.69 | 965,401 | +0.39(+0.66%) |
Feb 23, 2023 | 58.37 | 60.41 | 57.86 | 59.30 | 1,624,840 | +2.07(+3.61%) |
Feb 22, 2023 | 58.85 | 59.13 | 56.64 | 57.23 | 1,841,891 | -2.14(-3.61%) |
Feb 21, 2023 | 60.61 | 61.25 | 59.23 | 59.37 | 1,482,734 | -1.19(-1.96%) |
Feb 17, 2023 | 61.75 | 62.55 | 59.37 | 60.56 | 1,897,223 | -1.00(-1.63%) |
Feb 16, 2023 | 59.72 | 61.77 | 58.17 | 61.57 | 2,301,538 | +2.10(+3.54%) |
Feb 15, 2023 | 58.17 | 60.06 | 57.97 | 59.46 | 1,469,786 | +0.56(+0.94%) |
Feb 14, 2023 | 57.41 | 59.36 | 56.73 | 58.91 | 1,610,523 | +1.25(+2.16%) |
Feb 13, 2023 | 55.88 | 58.50 | 55.67 | 57.66 | 1,661,499 | +1.55(+2.76%) |
Feb 10, 2023 | 56.31 | 56.60 | 55.24 | 56.11 | 1,333,473 | +0.26(+0.47%) |
Feb 09, 2023 | 54.19 | 56.26 | 54.04 | 55.85 | 1,520,469 | +1.88(+3.48%) |
Feb 08, 2023 | 53.15 | 53.99 | 52.43 | 53.97 | 1,213,030 | +0.70(+1.32%) |
Feb 07, 2023 | 51.00 | 53.55 | 51.00 | 53.26 | 2,736,886 | +2.82(+5.58%) |
Feb 06, 2023 | 48.71 | 50.47 | 48.67 | 50.45 | 1,249,476 | +1.59(+3.25%) |
Feb 03, 2023 | 48.57 | 50.90 | 48.43 | 48.86 | 1,612,529 | +0.94(+1.95%) |
Feb 02, 2023 | 48.71 | 49.52 | 46.86 | 47.93 | 2,040,812 | -0.57(-1.17%) |