Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.61 | 59.55 | 58.60 | 59.52 | 2,151,973 | +1.05(+1.79%) |
Apr 27, 2023 | 57.84 | 58.55 | 57.84 | 58.48 | 1,293,459 | +0.87(+1.51%) |
Apr 26, 2023 | 58.17 | 58.55 | 57.59 | 57.61 | 1,614,502 | -0.65(-1.11%) |
Apr 25, 2023 | 58.86 | 59.11 | 58.13 | 58.25 | 1,815,470 | -0.77(-1.31%) |
Apr 24, 2023 | 58.51 | 59.11 | 58.45 | 59.02 | 1,142,952 | +0.41(+0.70%) |
Apr 21, 2023 | 58.43 | 58.65 | 57.89 | 58.61 | 1,976,232 | -0.03(-0.05%) |
Apr 20, 2023 | 58.01 | 58.88 | 57.90 | 58.64 | 1,507,011 | +0.33(+0.57%) |
Apr 19, 2023 | 58.03 | 58.70 | 57.97 | 58.31 | 1,214,935 | -0.07(-0.12%) |
Apr 18, 2023 | 59.08 | 59.15 | 58.27 | 58.38 | 1,517,583 | -0.60(-1.01%) |
Apr 17, 2023 | 58.57 | 58.98 | 58.34 | 58.98 | 1,175,380 | +0.46(+0.79%) |
Apr 14, 2023 | 58.78 | 58.97 | 58.08 | 58.52 | 1,905,818 | -0.57(-0.96%) |
Apr 13, 2023 | 58.46 | 59.17 | 58.41 | 59.08 | 1,804,162 | +0.80(+1.38%) |
Apr 12, 2023 | 58.60 | 58.92 | 58.00 | 58.28 | 2,202,716 | +0.14(+0.24%) |
Apr 11, 2023 | 58.25 | 58.55 | 57.90 | 58.14 | 1,711,515 | +0.37(+0.64%) |
Apr 10, 2023 | 57.20 | 58.14 | 57.04 | 57.77 | 1,502,958 | +0.45(+0.78%) |
Apr 06, 2023 | 56.86 | 57.77 | 56.52 | 57.32 | 1,607,536 | +0.55(+0.96%) |
Apr 05, 2023 | 57.98 | 58.08 | 56.53 | 56.78 | 2,129,947 | -1.39(-2.39%) |
Apr 04, 2023 | 57.98 | 58.48 | 57.55 | 58.16 | 1,705,151 | +0.22(+0.37%) |
Apr 03, 2023 | 58.17 | 58.44 | 57.47 | 57.95 | 1,643,462 | -0.25(-0.44%) |
Mar 31, 2023 | 58.57 | 58.93 | 58.06 | 58.20 | 1,189,709 | -0.02(-0.03%) |
Mar 30, 2023 | 58.18 | 58.56 | 57.80 | 58.22 | 2,022,647 | +0.25(+0.44%) |
Mar 29, 2023 | 57.48 | 58.11 | 57.11 | 57.97 | 1,927,535 | +0.93(+1.63%) |
Mar 28, 2023 | 56.41 | 57.44 | 56.40 | 57.04 | 1,730,248 | +0.79(+1.41%) |
Mar 27, 2023 | 56.14 | 56.44 | 56.03 | 56.25 | 1,515,710 | +0.48(+0.86%) |
Mar 24, 2023 | 55.02 | 55.93 | 54.69 | 55.77 | 1,363,513 | +0.48(+0.87%) |
Mar 23, 2023 | 55.44 | 55.98 | 54.96 | 55.29 | 2,129,931 | +0.22(+0.41%) |
Mar 22, 2023 | 55.36 | 56.03 | 55.01 | 55.06 | 1,809,444 | +0.09(+0.16%) |
Mar 21, 2023 | 54.61 | 55.12 | 54.16 | 54.98 | 2,105,479 | +1.03(+1.90%) |
Mar 20, 2023 | 53.45 | 54.43 | 53.25 | 53.95 | 1,680,909 | +0.58(+1.08%) |
Mar 17, 2023 | 54.51 | 54.66 | 53.28 | 53.37 | 2,377,160 | -1.29(-2.36%) |
Mar 16, 2023 | 53.17 | 54.91 | 53.03 | 54.66 | 2,737,360 | +1.10(+2.06%) |
Mar 15, 2023 | 53.87 | 54.14 | 53.37 | 53.56 | 3,515,317 | -1.78(-3.22%) |
Mar 14, 2023 | 55.07 | 55.87 | 55.04 | 55.34 | 2,851,615 | +1.04(+1.91%) |
Mar 13, 2023 | 54.27 | 55.39 | 54.04 | 54.30 | 5,472,933 | -1.41(-2.53%) |
Mar 10, 2023 | 56.60 | 56.63 | 55.59 | 55.71 | 3,933,193 | -1.38(-2.41%) |
Mar 09, 2023 | 58.23 | 58.36 | 57.04 | 57.09 | 3,249,108 | -1.00(-1.72%) |
Mar 08, 2023 | 57.61 | 58.20 | 57.51 | 58.09 | 1,224,902 | +0.89(+1.56%) |
Mar 07, 2023 | 58.49 | 58.53 | 57.19 | 57.20 | 1,710,346 | -1.27(-2.17%) |
Mar 06, 2023 | 58.90 | 59.05 | 58.47 | 58.47 | 3,377,220 | -0.50(-0.85%) |
Mar 03, 2023 | 57.78 | 59.03 | 57.74 | 58.97 | 2,003,001 | +1.52(+2.64%) |
Mar 02, 2023 | 57.57 | 57.86 | 57.01 | 57.45 | 1,322,465 | -0.33(-0.58%) |
Mar 01, 2023 | 56.51 | 57.97 | 56.47 | 57.78 | 2,519,011 | +1.43(+2.53%) |
Feb 28, 2023 | 56.52 | 56.60 | 55.95 | 56.35 | 1,537,386 | +0.09(+0.16%) |
Feb 27, 2023 | 56.10 | 56.59 | 55.83 | 56.27 | 1,341,036 | +0.33(+0.59%) |
Feb 24, 2023 | 55.66 | 56.17 | 55.61 | 55.93 | 955,989 | -0.52(-0.92%) |
Feb 23, 2023 | 56.83 | 56.92 | 55.96 | 56.45 | 1,174,576 | -0.12(-0.21%) |
Feb 22, 2023 | 56.31 | 56.91 | 56.14 | 56.57 | 902,793 | +0.42(+0.75%) |
Feb 21, 2023 | 57.26 | 57.63 | 56.00 | 56.15 | 1,425,561 | -1.09(-1.90%) |
Feb 17, 2023 | 56.79 | 57.28 | 56.44 | 57.23 | 1,139,582 | +0.23(+0.41%) |
Feb 16, 2023 | 55.83 | 57.30 | 55.79 | 57.00 | 2,310,264 | +0.84(+1.50%) |
Feb 15, 2023 | 55.32 | 56.16 | 55.07 | 56.16 | 1,693,401 | +0.33(+0.60%) |
Feb 14, 2023 | 55.55 | 56.44 | 55.51 | 55.83 | 2,080,602 | +0.02(+0.04%) |
Feb 13, 2023 | 55.07 | 55.97 | 55.04 | 55.81 | 1,788,517 | +0.75(+1.37%) |
Feb 10, 2023 | 54.90 | 55.17 | 54.51 | 55.05 | 1,016,263 | +0.22(+0.39%) |
Feb 09, 2023 | 55.06 | 55.20 | 54.45 | 54.84 | 1,605,941 | +0.23(+0.43%) |
Feb 08, 2023 | 54.95 | 55.13 | 54.06 | 54.60 | 1,555,465 | -0.43(-0.78%) |
Feb 07, 2023 | 55.30 | 55.42 | 54.38 | 55.04 | 2,420,358 | -0.16(-0.28%) |
Feb 06, 2023 | 55.07 | 55.54 | 54.82 | 55.19 | 1,970,426 | -0.50(-0.90%) |
Feb 03, 2023 | 55.74 | 56.08 | 55.38 | 55.69 | 2,078,769 | -0.64(-1.13%) |
Feb 02, 2023 | 57.81 | 58.12 | 56.17 | 56.33 | 2,344,121 | -1.30(-2.26%) |