Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.23 | 58.11 | 57.13 | 57.96 | 1,019,113 | +0.83(+1.46%) |
Apr 27, 2023 | 56.93 | 57.17 | 56.08 | 57.13 | 393,452 | +0.26(+0.45%) |
Apr 26, 2023 | 57.60 | 58.00 | 56.73 | 56.87 | 285,731 | -1.21(-2.09%) |
Apr 25, 2023 | 58.58 | 58.89 | 58.06 | 58.09 | 311,326 | -1.04(-1.76%) |
Apr 24, 2023 | 59.20 | 59.36 | 58.88 | 59.13 | 326,358 | +0.05(+0.08%) |
Apr 21, 2023 | 59.81 | 59.81 | 58.65 | 59.08 | 365,387 | -0.57(-0.96%) |
Apr 20, 2023 | 59.69 | 60.46 | 59.42 | 59.65 | 421,492 | +0.28(+0.47%) |
Apr 19, 2023 | 58.74 | 59.54 | 58.54 | 59.38 | 389,488 | +0.66(+1.12%) |
Apr 18, 2023 | 58.54 | 58.85 | 58.18 | 58.72 | 673,724 | +0.16(+0.28%) |
Apr 17, 2023 | 58.03 | 58.59 | 57.74 | 58.55 | 346,740 | +0.66(+1.14%) |
Apr 14, 2023 | 57.64 | 58.05 | 57.53 | 57.89 | 297,507 | +0.07(+0.12%) |
Apr 13, 2023 | 57.61 | 58.10 | 57.02 | 57.83 | 292,187 | +0.21(+0.37%) |
Apr 12, 2023 | 57.85 | 58.00 | 57.40 | 57.62 | 338,238 | +0.00(+0.00%) |
Apr 11, 2023 | 57.50 | 58.01 | 57.44 | 57.62 | 223,657 | +0.36(+0.63%) |
Apr 10, 2023 | 56.85 | 57.28 | 56.59 | 57.25 | 307,057 | +0.23(+0.40%) |
Apr 06, 2023 | 57.35 | 57.35 | 56.84 | 57.02 | 333,655 | -0.16(-0.28%) |
Apr 05, 2023 | 56.80 | 57.24 | 56.65 | 57.19 | 373,652 | +0.20(+0.35%) |
Apr 04, 2023 | 58.07 | 58.07 | 56.79 | 56.99 | 280,302 | -1.10(-1.89%) |
Apr 03, 2023 | 58.21 | 58.54 | 57.85 | 58.09 | 358,916 | -0.24(-0.41%) |
Mar 31, 2023 | 57.54 | 58.35 | 57.24 | 58.33 | 511,324 | +1.10(+1.92%) |
Mar 30, 2023 | 57.45 | 57.60 | 57.09 | 57.23 | 258,293 | +0.12(+0.22%) |
Mar 29, 2023 | 57.21 | 57.37 | 56.59 | 57.10 | 411,622 | +0.30(+0.52%) |
Mar 28, 2023 | 56.20 | 57.24 | 56.12 | 56.80 | 360,190 | +0.46(+0.81%) |
Mar 27, 2023 | 56.15 | 56.61 | 55.80 | 56.35 | 452,643 | +0.51(+0.91%) |
Mar 24, 2023 | 54.71 | 56.09 | 54.19 | 55.84 | 559,863 | +0.84(+1.53%) |
Mar 23, 2023 | 55.32 | 55.92 | 54.73 | 55.00 | 471,308 | -0.42(-0.76%) |
Mar 22, 2023 | 55.38 | 57.01 | 54.81 | 55.42 | 929,790 | +1.23(+2.28%) |
Mar 21, 2023 | 55.45 | 55.60 | 53.90 | 54.19 | 495,278 | -0.46(-0.84%) |
Mar 20, 2023 | 52.92 | 54.75 | 52.92 | 54.64 | 644,161 | +2.92(+5.64%) |
Mar 17, 2023 | 52.90 | 52.90 | 51.42 | 51.73 | 1,741,784 | -1.28(-2.42%) |
Mar 16, 2023 | 52.20 | 53.43 | 51.86 | 53.01 | 502,435 | +0.29(+0.54%) |
Mar 15, 2023 | 53.67 | 54.21 | 52.28 | 52.72 | 791,042 | -2.39(-4.34%) |
Mar 14, 2023 | 54.84 | 55.58 | 54.39 | 55.11 | 577,079 | +1.00(+1.86%) |
Mar 13, 2023 | 53.47 | 54.51 | 53.15 | 54.11 | 600,277 | +0.23(+0.43%) |
Mar 10, 2023 | 54.97 | 54.97 | 53.19 | 53.88 | 491,322 | -1.16(-2.10%) |
Mar 09, 2023 | 55.84 | 55.99 | 54.96 | 55.04 | 424,671 | -0.71(-1.27%) |
Mar 08, 2023 | 55.72 | 56.07 | 55.46 | 55.74 | 315,138 | -0.01(-0.02%) |
Mar 07, 2023 | 56.23 | 56.49 | 55.74 | 55.75 | 273,251 | -0.48(-0.85%) |
Mar 06, 2023 | 57.51 | 57.59 | 56.12 | 56.23 | 409,363 | -1.48(-2.57%) |
Mar 03, 2023 | 57.31 | 57.86 | 56.88 | 57.71 | 326,873 | +0.61(+1.07%) |
Mar 02, 2023 | 57.04 | 57.35 | 56.80 | 57.10 | 407,444 | -0.17(-0.30%) |
Mar 01, 2023 | 56.21 | 57.38 | 55.99 | 57.27 | 543,497 | +0.80(+1.42%) |
Feb 28, 2023 | 56.61 | 56.99 | 56.47 | 56.47 | 644,702 | -0.29(-0.51%) |
Feb 27, 2023 | 56.97 | 57.36 | 56.55 | 56.76 | 308,994 | +0.35(+0.63%) |
Feb 24, 2023 | 55.80 | 56.57 | 55.47 | 56.40 | 328,576 | +0.15(+0.27%) |
Feb 23, 2023 | 55.59 | 56.46 | 55.59 | 56.25 | 679,398 | +0.95(+1.71%) |
Feb 22, 2023 | 55.21 | 55.84 | 55.21 | 55.30 | 483,601 | +0.21(+0.38%) |
Feb 21, 2023 | 57.47 | 57.65 | 54.81 | 55.09 | 669,097 | -2.83(-4.89%) |
Feb 17, 2023 | 57.48 | 58.11 | 57.16 | 57.92 | 549,350 | +0.47(+0.83%) |
Feb 16, 2023 | 56.79 | 57.49 | 56.74 | 57.45 | 375,321 | +0.04(+0.07%) |
Feb 15, 2023 | 57.12 | 57.71 | 56.73 | 57.41 | 321,544 | +0.02(+0.03%) |
Feb 14, 2023 | 58.10 | 58.42 | 57.35 | 57.39 | 493,286 | -0.06(-0.10%) |
Feb 13, 2023 | 56.67 | 57.66 | 56.51 | 57.45 | 389,271 | +0.99(+1.75%) |
Feb 10, 2023 | 56.85 | 56.93 | 55.72 | 56.46 | 598,033 | -0.62(-1.08%) |
Feb 09, 2023 | 56.79 | 58.52 | 56.45 | 57.08 | 704,299 | +0.58(+1.02%) |
Feb 08, 2023 | 56.81 | 57.16 | 56.20 | 56.50 | 495,055 | -0.73(-1.28%) |
Feb 07, 2023 | 57.50 | 57.50 | 56.62 | 57.23 | 449,931 | -0.83(-1.44%) |
Feb 06, 2023 | 58.45 | 58.81 | 57.92 | 58.07 | 334,973 | -0.67(-1.15%) |
Feb 03, 2023 | 58.79 | 59.08 | 58.28 | 58.74 | 474,174 | -0.21(-0.35%) |
Feb 02, 2023 | 58.05 | 59.03 | 57.94 | 58.95 | 348,072 | +0.90(+1.55%) |