Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.25 | 53.59 | 52.19 | 53.35 | 732,342 | +0.86(+1.63%) |
Apr 27, 2023 | 51.81 | 53.28 | 51.33 | 52.49 | 501,143 | +0.81(+1.56%) |
Apr 26, 2023 | 50.95 | 52.91 | 50.78 | 51.68 | 458,355 | +0.98(+1.94%) |
Apr 25, 2023 | 52.29 | 53.84 | 50.37 | 50.70 | 619,707 | -2.80(-5.24%) |
Apr 24, 2023 | 53.69 | 54.53 | 53.14 | 53.50 | 754,563 | -0.37(-0.69%) |
Apr 21, 2023 | 53.94 | 54.35 | 52.48 | 53.88 | 698,780 | -0.18(-0.33%) |
Apr 20, 2023 | 54.41 | 54.92 | 53.54 | 54.06 | 783,770 | -1.28(-2.31%) |
Apr 19, 2023 | 52.58 | 55.57 | 52.04 | 55.33 | 895,688 | +2.92(+5.57%) |
Apr 18, 2023 | 52.18 | 54.78 | 51.67 | 52.41 | 1,024,890 | -1.52(-2.83%) |
Apr 17, 2023 | 51.54 | 54.02 | 50.97 | 53.94 | 867,873 | +1.92(+3.69%) |
Apr 14, 2023 | 54.22 | 55.12 | 51.28 | 52.02 | 683,819 | -0.98(-1.86%) |
Apr 13, 2023 | 51.53 | 53.64 | 51.02 | 53.00 | 726,800 | +1.62(+3.16%) |
Apr 12, 2023 | 53.34 | 53.37 | 51.16 | 51.38 | 424,649 | -1.36(-2.57%) |
Apr 11, 2023 | 53.15 | 53.41 | 52.55 | 52.74 | 354,117 | -0.26(-0.48%) |
Apr 10, 2023 | 51.67 | 53.30 | 51.36 | 52.99 | 723,034 | +0.62(+1.18%) |
Apr 06, 2023 | 51.70 | 53.17 | 51.44 | 52.37 | 409,148 | +0.81(+1.56%) |
Apr 05, 2023 | 50.69 | 51.78 | 50.32 | 51.57 | 782,423 | -0.19(-0.36%) |
Apr 04, 2023 | 53.42 | 53.42 | 50.76 | 51.75 | 682,002 | -1.38(-2.59%) |
Apr 03, 2023 | 54.64 | 55.02 | 52.81 | 53.13 | 563,373 | -1.13(-2.08%) |
Mar 31, 2023 | 54.95 | 55.26 | 53.48 | 54.26 | 773,825 | +0.23(+0.42%) |
Mar 30, 2023 | 55.82 | 55.82 | 53.83 | 54.04 | 1,354,802 | -0.88(-1.59%) |
Mar 29, 2023 | 54.79 | 54.97 | 53.43 | 54.91 | 412,104 | +1.01(+1.88%) |
Mar 28, 2023 | 53.54 | 54.77 | 53.02 | 53.90 | 390,649 | +0.01(+0.02%) |
Mar 27, 2023 | 55.32 | 55.63 | 53.84 | 53.89 | 504,747 | +0.52(+0.98%) |
Mar 24, 2023 | 51.19 | 53.47 | 50.57 | 53.37 | 881,720 | +1.71(+3.31%) |
Mar 23, 2023 | 53.63 | 54.50 | 51.22 | 51.66 | 1,028,544 | -1.65(-3.10%) |
Mar 22, 2023 | 57.03 | 58.66 | 53.23 | 53.31 | 983,894 | -4.04(-7.05%) |
Mar 21, 2023 | 56.08 | 58.44 | 56.01 | 57.35 | 1,948,258 | +4.09(+7.68%) |
Mar 20, 2023 | 55.47 | 56.42 | 52.75 | 53.26 | 1,181,265 | -0.67(-1.24%) |
Mar 17, 2023 | 55.31 | 55.31 | 53.28 | 53.93 | 1,919,179 | -2.33(-4.14%) |
Mar 16, 2023 | 54.58 | 57.64 | 54.30 | 56.26 | 2,288,581 | +0.97(+1.76%) |
Mar 15, 2023 | 52.95 | 55.66 | 52.06 | 55.29 | 1,934,213 | +1.00(+1.85%) |
Mar 14, 2023 | 59.60 | 61.79 | 53.20 | 54.28 | 1,759,410 | -1.82(-3.24%) |
Mar 13, 2023 | 55.61 | 59.65 | 51.43 | 56.10 | 2,675,712 | -2.81(-4.78%) |
Mar 10, 2023 | 59.43 | 61.88 | 57.07 | 58.92 | 1,908,720 | -2.27(-3.71%) |
Mar 09, 2023 | 65.43 | 65.60 | 60.79 | 61.19 | 1,506,060 | -5.04(-7.61%) |
Mar 08, 2023 | 67.11 | 67.25 | 65.29 | 66.22 | 1,042,651 | -0.83(-1.23%) |
Mar 07, 2023 | 69.94 | 69.94 | 66.99 | 67.05 | 645,205 | -3.43(-4.87%) |
Mar 06, 2023 | 71.73 | 72.42 | 70.20 | 70.48 | 542,180 | -1.45(-2.01%) |
Mar 03, 2023 | 71.62 | 72.07 | 70.84 | 71.93 | 304,856 | +0.74(+1.04%) |
Mar 02, 2023 | 71.86 | 71.86 | 70.26 | 71.19 | 399,548 | -1.46(-2.00%) |
Mar 01, 2023 | 72.18 | 72.78 | 71.33 | 72.65 | 458,132 | -0.24(-0.32%) |
Feb 28, 2023 | 73.70 | 74.07 | 72.86 | 72.88 | 599,513 | -0.83(-1.12%) |
Feb 27, 2023 | 74.32 | 74.72 | 73.39 | 73.71 | 463,834 | +0.36(+0.50%) |
Feb 24, 2023 | 73.11 | 73.45 | 72.16 | 73.35 | 412,162 | -0.21(-0.28%) |
Feb 23, 2023 | 73.83 | 74.05 | 72.73 | 73.55 | 381,781 | +0.51(+0.70%) |
Feb 22, 2023 | 73.42 | 74.01 | 71.96 | 73.04 | 916,952 | -0.29(-0.39%) |
Feb 21, 2023 | 76.17 | 76.17 | 72.62 | 73.33 | 773,525 | -3.70(-4.80%) |
Feb 17, 2023 | 77.20 | 77.20 | 75.58 | 77.03 | 813,530 | -0.34(-0.45%) |
Feb 16, 2023 | 77.64 | 78.30 | 76.46 | 77.37 | 714,559 | -1.33(-1.69%) |
Feb 15, 2023 | 77.93 | 79.17 | 77.49 | 78.70 | 398,841 | +0.24(+0.30%) |
Feb 14, 2023 | 78.76 | 79.37 | 77.70 | 78.46 | 243,240 | -0.43(-0.55%) |
Feb 13, 2023 | 78.36 | 79.19 | 77.09 | 78.89 | 447,317 | +0.38(+0.49%) |
Feb 10, 2023 | 78.54 | 78.96 | 77.76 | 78.51 | 475,626 | -0.39(-0.50%) |
Feb 09, 2023 | 80.98 | 81.40 | 78.57 | 78.90 | 450,372 | -1.73(-2.15%) |
Feb 08, 2023 | 80.96 | 81.65 | 80.26 | 80.64 | 380,097 | -0.81(-0.99%) |
Feb 07, 2023 | 79.54 | 81.63 | 79.05 | 81.44 | 637,686 | +1.42(+1.77%) |
Feb 06, 2023 | 79.98 | 80.67 | 79.14 | 80.03 | 426,528 | -0.55(-0.68%) |
Feb 03, 2023 | 79.93 | 81.20 | 76.93 | 80.58 | 539,756 | -0.10(-0.12%) |
Feb 02, 2023 | 77.43 | 81.14 | 77.27 | 80.67 | 735,088 | +3.53(+4.58%) |