Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.24 | 61.25 | 57.80 | 61.12 | 1,191,464 | +2.12(+3.60%) |
Apr 27, 2023 | 57.00 | 59.35 | 57.00 | 59.00 | 1,060,385 | +2.68(+4.76%) |
Apr 26, 2023 | 57.63 | 58.47 | 55.62 | 56.32 | 1,260,553 | -1.70(-2.93%) |
Apr 25, 2023 | 60.07 | 60.37 | 57.96 | 58.02 | 951,645 | -3.24(-5.28%) |
Apr 24, 2023 | 61.52 | 62.19 | 60.78 | 61.26 | 639,238 | -0.41(-0.67%) |
Apr 21, 2023 | 61.97 | 61.97 | 60.61 | 61.67 | 952,496 | -0.79(-1.27%) |
Apr 20, 2023 | 61.69 | 62.92 | 61.69 | 62.46 | 1,249,680 | -0.61(-0.96%) |
Apr 19, 2023 | 62.18 | 63.52 | 61.98 | 63.07 | 1,026,876 | +0.45(+0.72%) |
Apr 18, 2023 | 62.35 | 62.94 | 61.01 | 62.62 | 1,534,983 | +0.56(+0.90%) |
Apr 17, 2023 | 59.74 | 62.07 | 59.08 | 62.06 | 1,572,607 | +2.04(+3.40%) |
Apr 14, 2023 | 59.94 | 61.38 | 59.10 | 60.02 | 2,552,675 | +1.81(+3.11%) |
Apr 13, 2023 | 56.86 | 58.35 | 55.74 | 58.21 | 1,389,628 | +1.35(+2.37%) |
Apr 12, 2023 | 57.95 | 58.95 | 56.38 | 56.86 | 1,708,658 | -0.32(-0.56%) |
Apr 11, 2023 | 56.14 | 57.90 | 56.03 | 57.18 | 1,406,140 | +1.49(+2.67%) |
Apr 10, 2023 | 54.80 | 55.77 | 54.41 | 55.70 | 1,348,160 | +0.38(+0.69%) |
Apr 06, 2023 | 54.53 | 55.67 | 54.29 | 55.31 | 1,355,675 | +0.44(+0.80%) |
Apr 05, 2023 | 53.76 | 55.16 | 53.76 | 54.88 | 1,517,015 | -0.11(-0.20%) |
Apr 04, 2023 | 57.18 | 57.35 | 53.94 | 54.98 | 1,959,865 | -1.74(-3.07%) |
Apr 03, 2023 | 56.26 | 57.37 | 55.69 | 56.72 | 1,933,548 | +0.35(+0.62%) |
Mar 31, 2023 | 55.52 | 56.42 | 54.89 | 56.37 | 2,800,693 | +1.77(+3.24%) |
Mar 30, 2023 | 56.11 | 56.25 | 53.67 | 54.60 | 2,452,605 | -0.41(-0.75%) |
Mar 29, 2023 | 54.09 | 55.14 | 53.69 | 55.01 | 3,357,115 | +2.32(+4.40%) |
Mar 28, 2023 | 52.48 | 53.26 | 51.76 | 52.70 | 2,360,582 | -0.10(-0.19%) |
Mar 27, 2023 | 53.27 | 53.60 | 51.88 | 52.79 | 3,585,198 | +2.11(+4.17%) |
Mar 24, 2023 | 48.81 | 50.88 | 47.76 | 50.68 | 5,140,839 | -0.11(-0.21%) |
Mar 23, 2023 | 52.29 | 53.76 | 49.77 | 50.79 | 3,553,351 | -1.17(-2.26%) |
Mar 22, 2023 | 55.89 | 56.28 | 51.83 | 51.96 | 3,729,027 | -3.93(-7.03%) |
Mar 21, 2023 | 55.55 | 56.18 | 55.00 | 55.89 | 4,408,240 | +3.96(+7.62%) |
Mar 20, 2023 | 51.28 | 53.16 | 51.19 | 51.94 | 4,135,627 | +1.72(+3.44%) |
Mar 17, 2023 | 53.95 | 53.95 | 49.87 | 50.21 | 5,120,398 | -5.54(-9.94%) |
Mar 16, 2023 | 51.85 | 57.31 | 50.13 | 55.76 | 5,170,063 | +3.04(+5.77%) |
Mar 15, 2023 | 52.51 | 53.35 | 50.33 | 52.72 | 6,573,700 | -4.71(-8.20%) |
Mar 14, 2023 | 60.19 | 60.22 | 55.28 | 57.42 | 4,456,697 | +3.24(+5.99%) |
Mar 13, 2023 | 55.43 | 58.37 | 53.15 | 54.18 | 7,467,266 | -7.15(-11.66%) |
Mar 10, 2023 | 62.82 | 66.03 | 59.11 | 61.33 | 4,590,640 | -3.75(-5.76%) |
Mar 09, 2023 | 72.68 | 73.17 | 64.00 | 65.08 | 2,528,466 | -9.02(-12.18%) |
Mar 08, 2023 | 74.70 | 75.84 | 72.98 | 74.10 | 799,984 | -0.99(-1.32%) |
Mar 07, 2023 | 80.59 | 80.59 | 74.43 | 75.10 | 1,120,407 | -6.12(-7.53%) |
Mar 06, 2023 | 81.39 | 82.78 | 80.61 | 81.22 | 556,717 | +0.23(+0.29%) |
Mar 03, 2023 | 78.06 | 81.10 | 77.91 | 80.98 | 531,222 | +3.52(+4.54%) |
Mar 02, 2023 | 77.29 | 77.76 | 74.73 | 77.47 | 675,099 | -1.10(-1.40%) |
Mar 01, 2023 | 78.46 | 79.73 | 77.77 | 78.57 | 523,418 | -0.87(-1.09%) |
Feb 28, 2023 | 79.35 | 80.68 | 78.75 | 79.43 | 346,902 | +0.25(+0.32%) |
Feb 27, 2023 | 81.03 | 81.69 | 78.61 | 79.18 | 622,572 | +0.06(+0.07%) |
Feb 24, 2023 | 77.06 | 79.86 | 76.56 | 79.12 | 811,215 | -0.02(-0.02%) |
Feb 23, 2023 | 79.72 | 80.94 | 76.83 | 79.14 | 948,635 | +0.47(+0.59%) |
Feb 22, 2023 | 79.42 | 80.08 | 77.57 | 78.67 | 515,188 | -0.53(-0.66%) |
Feb 21, 2023 | 82.31 | 82.54 | 78.00 | 79.20 | 1,150,224 | -5.10(-6.05%) |
Feb 17, 2023 | 83.02 | 84.66 | 82.28 | 84.30 | 784,187 | -0.05(-0.06%) |
Feb 16, 2023 | 84.66 | 86.42 | 83.98 | 84.35 | 812,870 | -2.86(-3.28%) |
Feb 15, 2023 | 84.68 | 87.21 | 84.46 | 87.21 | 663,293 | +0.42(+0.48%) |
Feb 14, 2023 | 87.99 | 89.42 | 85.20 | 86.79 | 958,743 | -1.31(-1.48%) |
Feb 13, 2023 | 85.32 | 88.14 | 85.01 | 88.10 | 671,355 | +2.75(+3.22%) |
Feb 10, 2023 | 83.41 | 85.51 | 82.40 | 85.35 | 524,463 | +0.96(+1.14%) |
Feb 09, 2023 | 89.15 | 89.33 | 84.04 | 84.38 | 830,019 | -3.18(-3.63%) |
Feb 08, 2023 | 87.50 | 89.83 | 86.89 | 87.56 | 732,373 | -1.54(-1.73%) |
Feb 07, 2023 | 84.81 | 89.93 | 84.64 | 89.10 | 1,090,030 | +3.14(+3.65%) |
Feb 06, 2023 | 84.77 | 86.31 | 84.27 | 85.96 | 649,325 | -0.42(-0.49%) |
Feb 03, 2023 | 84.72 | 88.53 | 84.71 | 86.38 | 1,245,362 | -0.36(-0.42%) |
Feb 02, 2023 | 87.89 | 87.89 | 84.89 | 86.74 | 1,578,994 | +0.54(+0.62%) |