Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.38 | 55.24 | 53.97 | 54.66 | 697,460 | +0.63(+1.17%) |
Apr 27, 2023 | 52.77 | 54.59 | 52.48 | 54.03 | 876,750 | +1.86(+3.57%) |
Apr 26, 2023 | 53.68 | 54.16 | 51.98 | 52.17 | 677,753 | -1.51(-2.81%) |
Apr 25, 2023 | 54.93 | 55.47 | 53.62 | 53.68 | 875,364 | -1.51(-2.74%) |
Apr 24, 2023 | 55.30 | 56.00 | 54.25 | 55.19 | 902,298 | +1.53(+2.85%) |
Apr 21, 2023 | 53.67 | 54.23 | 53.15 | 53.66 | 755,281 | -0.09(-0.17%) |
Apr 20, 2023 | 54.10 | 55.56 | 53.71 | 53.75 | 1,661,636 | -0.77(-1.41%) |
Apr 19, 2023 | 53.81 | 54.75 | 53.28 | 54.52 | 1,548,603 | +1.34(+2.52%) |
Apr 18, 2023 | 52.52 | 53.19 | 52.40 | 53.18 | 791,636 | +0.97(+1.86%) |
Apr 17, 2023 | 51.78 | 52.30 | 51.47 | 52.21 | 547,996 | +0.27(+0.52%) |
Apr 14, 2023 | 51.29 | 52.26 | 51.20 | 51.94 | 616,661 | +0.43(+0.83%) |
Apr 13, 2023 | 51.13 | 51.72 | 50.30 | 51.51 | 930,141 | +0.94(+1.86%) |
Apr 12, 2023 | 51.54 | 51.73 | 50.18 | 50.57 | 830,728 | +0.46(+0.92%) |
Apr 11, 2023 | 49.50 | 50.47 | 49.48 | 50.11 | 742,053 | +1.21(+2.47%) |
Apr 10, 2023 | 47.70 | 49.12 | 47.66 | 48.90 | 886,467 | +0.94(+1.96%) |
Apr 06, 2023 | 47.46 | 48.10 | 46.84 | 47.96 | 884,089 | +0.46(+0.97%) |
Apr 05, 2023 | 47.33 | 48.10 | 46.84 | 47.50 | 970,151 | -0.26(-0.54%) |
Apr 04, 2023 | 49.36 | 49.36 | 47.47 | 47.76 | 634,985 | -1.61(-3.26%) |
Apr 03, 2023 | 48.52 | 49.49 | 48.52 | 49.37 | 1,217,316 | +0.70(+1.44%) |
Mar 31, 2023 | 47.13 | 49.05 | 47.02 | 48.67 | 1,709,265 | +2.12(+4.55%) |
Mar 30, 2023 | 47.44 | 47.68 | 46.53 | 46.55 | 529,568 | -0.29(-0.62%) |
Mar 29, 2023 | 47.17 | 47.17 | 45.86 | 46.84 | 573,041 | +0.49(+1.06%) |
Mar 28, 2023 | 46.42 | 47.14 | 45.97 | 46.35 | 551,714 | -0.08(-0.17%) |
Mar 27, 2023 | 46.72 | 46.72 | 45.94 | 46.43 | 731,654 | +0.14(+0.30%) |
Mar 24, 2023 | 45.81 | 46.31 | 44.90 | 46.29 | 656,164 | -0.23(-0.49%) |
Mar 23, 2023 | 47.30 | 48.08 | 45.66 | 46.52 | 1,264,136 | -0.50(-1.06%) |
Mar 22, 2023 | 48.63 | 48.83 | 47.00 | 47.02 | 652,455 | -1.79(-3.67%) |
Mar 21, 2023 | 47.58 | 48.91 | 47.50 | 48.81 | 981,680 | +1.82(+3.87%) |
Mar 20, 2023 | 46.90 | 47.35 | 46.18 | 46.99 | 668,833 | +0.32(+0.69%) |
Mar 17, 2023 | 47.61 | 47.86 | 46.23 | 46.67 | 1,463,921 | -1.23(-2.57%) |
Mar 16, 2023 | 47.88 | 48.84 | 47.34 | 47.90 | 1,604,886 | -0.45(-0.93%) |
Mar 15, 2023 | 48.09 | 49.15 | 47.50 | 48.35 | 1,013,015 | -0.73(-1.49%) |
Mar 14, 2023 | 49.76 | 50.44 | 48.35 | 49.08 | 1,062,454 | +0.42(+0.86%) |
Mar 13, 2023 | 47.83 | 49.34 | 47.31 | 48.66 | 845,228 | -0.16(-0.33%) |
Mar 10, 2023 | 50.81 | 50.81 | 48.13 | 48.82 | 1,205,218 | -1.88(-3.71%) |
Mar 09, 2023 | 51.97 | 53.06 | 50.61 | 50.70 | 1,067,907 | -1.46(-2.80%) |
Mar 08, 2023 | 51.35 | 52.48 | 50.86 | 52.16 | 878,620 | +1.13(+2.21%) |
Mar 07, 2023 | 50.89 | 51.38 | 50.31 | 51.03 | 889,880 | +0.14(+0.28%) |
Mar 06, 2023 | 53.01 | 53.23 | 50.72 | 50.89 | 1,009,914 | -1.97(-3.73%) |
Mar 03, 2023 | 51.54 | 53.14 | 50.98 | 52.86 | 900,981 | +1.96(+3.85%) |
Mar 02, 2023 | 49.71 | 51.04 | 49.10 | 50.90 | 1,053,202 | +0.50(+0.99%) |
Mar 01, 2023 | 50.76 | 52.20 | 50.21 | 50.40 | 1,804,581 | -0.73(-1.43%) |
Feb 28, 2023 | 53.00 | 54.63 | 50.06 | 51.13 | 2,803,392 | -0.27(-0.53%) |
Feb 27, 2023 | 50.47 | 51.95 | 50.41 | 51.40 | 1,704,370 | +1.25(+2.49%) |
Feb 24, 2023 | 50.34 | 50.80 | 49.72 | 50.15 | 1,267,411 | -1.36(-2.64%) |
Feb 23, 2023 | 51.52 | 51.95 | 50.91 | 51.51 | 940,433 | +0.43(+0.84%) |
Feb 22, 2023 | 50.50 | 51.47 | 50.50 | 51.08 | 916,547 | +0.65(+1.29%) |
Feb 21, 2023 | 52.32 | 52.95 | 50.38 | 50.43 | 1,463,145 | -3.36(-6.25%) |
Feb 17, 2023 | 55.26 | 55.44 | 53.48 | 53.79 | 809,331 | -1.87(-3.36%) |
Feb 16, 2023 | 55.40 | 56.15 | 55.00 | 55.66 | 1,130,030 | -1.00(-1.76%) |
Feb 15, 2023 | 56.33 | 57.20 | 55.66 | 56.66 | 631,333 | -0.14(-0.25%) |
Feb 14, 2023 | 56.27 | 56.95 | 55.38 | 56.80 | 816,268 | +0.01(+0.02%) |
Feb 13, 2023 | 55.79 | 56.81 | 55.08 | 56.79 | 874,485 | +0.94(+1.68%) |
Feb 10, 2023 | 55.92 | 56.67 | 55.23 | 55.85 | 1,241,057 | -1.38(-2.41%) |
Feb 09, 2023 | 57.03 | 59.84 | 56.79 | 57.23 | 2,737,812 | +2.11(+3.83%) |
Feb 08, 2023 | 55.17 | 55.65 | 54.40 | 55.12 | 717,477 | -0.52(-0.93%) |
Feb 07, 2023 | 54.84 | 55.80 | 54.19 | 55.64 | 639,736 | +0.35(+0.63%) |
Feb 06, 2023 | 55.31 | 55.77 | 54.31 | 55.29 | 861,132 | -0.97(-1.72%) |
Feb 03, 2023 | 55.94 | 57.32 | 55.20 | 56.26 | 1,199,155 | -1.30(-2.26%) |
Feb 02, 2023 | 56.62 | 59.09 | 56.16 | 57.56 | 1,846,748 | +2.29(+4.14%) |