Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.66 | 51.52 | 50.42 | 51.07 | 782,459 | -0.08(-0.15%) |
Apr 27, 2023 | 50.95 | 51.63 | 50.15 | 51.15 | 961,934 | +0.04(+0.08%) |
Apr 26, 2023 | 54.57 | 54.57 | 50.96 | 51.11 | 1,532,358 | -3.46(-6.34%) |
Apr 25, 2023 | 56.79 | 56.81 | 54.03 | 54.57 | 888,856 | -1.83(-3.24%) |
Apr 24, 2023 | 54.83 | 56.93 | 54.56 | 56.40 | 1,230,390 | +1.59(+2.91%) |
Apr 21, 2023 | 56.96 | 56.96 | 54.76 | 54.80 | 1,120,539 | -2.25(-3.94%) |
Apr 20, 2023 | 58.48 | 58.74 | 56.75 | 57.05 | 950,647 | -1.58(-2.70%) |
Apr 19, 2023 | 59.26 | 59.62 | 57.81 | 58.64 | 895,314 | -1.51(-2.50%) |
Apr 18, 2023 | 58.45 | 60.50 | 58.16 | 60.14 | 1,142,642 | +1.89(+3.24%) |
Apr 17, 2023 | 55.52 | 58.25 | 55.52 | 58.25 | 1,165,964 | +2.77(+4.98%) |
Apr 14, 2023 | 54.79 | 55.53 | 54.31 | 55.49 | 710,052 | +0.60(+1.09%) |
Apr 13, 2023 | 54.84 | 56.07 | 54.29 | 54.89 | 615,441 | +0.58(+1.06%) |
Apr 12, 2023 | 54.81 | 55.11 | 54.01 | 54.32 | 1,064,353 | -0.40(-0.73%) |
Apr 11, 2023 | 54.19 | 55.31 | 53.93 | 54.72 | 1,091,934 | +0.66(+1.23%) |
Apr 10, 2023 | 53.84 | 54.64 | 53.48 | 54.05 | 1,254,015 | +0.30(+0.56%) |
Apr 06, 2023 | 54.15 | 54.47 | 53.05 | 53.75 | 748,612 | -0.50(-0.92%) |
Apr 05, 2023 | 52.74 | 54.26 | 52.26 | 54.25 | 764,008 | +1.19(+2.25%) |
Apr 04, 2023 | 53.27 | 53.92 | 52.54 | 53.05 | 1,370,736 | +0.48(+0.91%) |
Apr 03, 2023 | 52.78 | 53.13 | 51.52 | 52.58 | 2,036,861 | -2.46(-4.48%) |
Mar 31, 2023 | 53.63 | 55.10 | 53.52 | 55.04 | 818,225 | +1.52(+2.85%) |
Mar 30, 2023 | 54.97 | 54.97 | 53.21 | 53.51 | 1,240,867 | -0.79(-1.46%) |
Mar 29, 2023 | 55.24 | 55.29 | 53.58 | 54.31 | 944,981 | -0.71(-1.30%) |
Mar 28, 2023 | 54.69 | 55.29 | 54.20 | 55.02 | 674,863 | +0.64(+1.17%) |
Mar 27, 2023 | 53.51 | 54.85 | 53.34 | 54.38 | 977,393 | +1.09(+2.04%) |
Mar 24, 2023 | 53.25 | 54.22 | 53.04 | 53.30 | 1,470,971 | -0.87(-1.61%) |
Mar 23, 2023 | 55.82 | 56.76 | 53.31 | 54.17 | 1,204,007 | -1.13(-2.05%) |
Mar 22, 2023 | 56.06 | 56.83 | 54.98 | 55.30 | 825,847 | -0.79(-1.41%) |
Mar 21, 2023 | 55.77 | 56.66 | 55.21 | 56.09 | 1,112,486 | +2.42(+4.52%) |
Mar 20, 2023 | 52.73 | 54.82 | 52.13 | 53.67 | 915,469 | +0.89(+1.69%) |
Mar 17, 2023 | 53.72 | 54.09 | 51.60 | 52.78 | 2,480,647 | -0.12(-0.22%) |
Mar 16, 2023 | 53.24 | 53.56 | 51.80 | 52.90 | 1,339,969 | -1.01(-1.87%) |
Mar 15, 2023 | 55.60 | 55.93 | 51.98 | 53.91 | 2,508,408 | -4.01(-6.92%) |
Mar 14, 2023 | 57.46 | 59.01 | 57.11 | 57.91 | 836,484 | +1.30(+2.30%) |
Mar 13, 2023 | 56.01 | 57.70 | 54.52 | 56.61 | 1,480,697 | -1.32(-2.28%) |
Mar 10, 2023 | 58.23 | 60.07 | 57.71 | 57.93 | 1,973,522 | -0.60(-1.02%) |
Mar 09, 2023 | 61.09 | 61.77 | 58.46 | 58.53 | 1,354,868 | -2.15(-3.54%) |
Mar 08, 2023 | 60.59 | 61.79 | 59.49 | 60.68 | 2,332,660 | +1.63(+2.76%) |
Mar 07, 2023 | 57.11 | 59.22 | 56.21 | 59.05 | 1,476,427 | +1.68(+2.93%) |
Mar 06, 2023 | 57.53 | 57.76 | 55.82 | 57.37 | 1,122,095 | -0.21(-0.36%) |
Mar 03, 2023 | 57.37 | 58.52 | 56.79 | 57.57 | 1,247,983 | +0.19(+0.32%) |
Mar 02, 2023 | 58.10 | 58.48 | 57.14 | 57.39 | 1,299,943 | -1.24(-2.11%) |
Mar 01, 2023 | 59.61 | 59.61 | 58.50 | 58.62 | 932,330 | -0.18(-0.30%) |
Feb 28, 2023 | 60.40 | 60.79 | 58.75 | 58.80 | 1,136,423 | -1.42(-2.36%) |
Feb 27, 2023 | 59.86 | 60.81 | 59.54 | 60.22 | 1,399,086 | +0.55(+0.91%) |
Feb 24, 2023 | 58.94 | 60.16 | 58.45 | 59.67 | 965,570 | +0.39(+0.66%) |
Feb 23, 2023 | 58.36 | 60.40 | 57.85 | 59.29 | 1,625,125 | +2.07(+3.61%) |
Feb 22, 2023 | 58.84 | 59.12 | 56.63 | 57.22 | 1,842,215 | -2.14(-3.61%) |
Feb 21, 2023 | 60.60 | 61.24 | 59.22 | 59.36 | 1,482,994 | -1.19(-1.96%) |
Feb 17, 2023 | 61.74 | 62.54 | 59.36 | 60.55 | 1,897,556 | -1.00(-1.63%) |
Feb 16, 2023 | 59.71 | 61.76 | 58.16 | 61.55 | 2,301,942 | +2.10(+3.54%) |
Feb 15, 2023 | 58.16 | 60.05 | 57.96 | 59.45 | 1,470,044 | +0.56(+0.94%) |
Feb 14, 2023 | 57.40 | 59.35 | 56.72 | 58.90 | 1,610,806 | +1.25(+2.16%) |
Feb 13, 2023 | 55.87 | 58.49 | 55.66 | 57.65 | 1,661,791 | +1.55(+2.76%) |
Feb 10, 2023 | 56.30 | 56.59 | 55.23 | 56.10 | 1,333,707 | +0.26(+0.47%) |
Feb 09, 2023 | 54.18 | 56.25 | 54.03 | 55.84 | 1,520,736 | +1.88(+3.48%) |
Feb 08, 2023 | 53.14 | 53.98 | 52.42 | 53.96 | 1,213,243 | +0.70(+1.32%) |
Feb 07, 2023 | 51.00 | 53.54 | 51.00 | 53.26 | 2,737,366 | +2.82(+5.58%) |
Feb 06, 2023 | 48.71 | 50.46 | 48.66 | 50.44 | 1,249,695 | +1.59(+3.25%) |
Feb 03, 2023 | 48.56 | 50.89 | 48.42 | 48.85 | 1,612,813 | +0.94(+1.95%) |
Feb 02, 2023 | 48.71 | 49.51 | 46.86 | 47.92 | 2,041,170 | -0.57(-1.17%) |