Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.71 | 60.07 | 59.62 | 60.02 | 40,705 | +0.09(+0.14%) |
Apr 27, 2023 | 59.49 | 59.93 | 59.35 | 59.93 | 35,685 | +0.82(+1.39%) |
Apr 26, 2023 | 59.37 | 59.42 | 59.01 | 59.11 | 33,391 | +0.06(+0.10%) |
Apr 25, 2023 | 59.62 | 59.62 | 59.03 | 59.05 | 65,629 | -0.94(-1.56%) |
Apr 24, 2023 | 59.86 | 59.99 | 59.77 | 59.99 | 67,609 | +0.14(+0.23%) |
Apr 21, 2023 | 59.77 | 59.90 | 59.41 | 59.86 | 56,963 | +0.15(+0.26%) |
Apr 20, 2023 | 59.63 | 59.87 | 59.54 | 59.70 | 71,162 | -0.01(-0.02%) |
Apr 19, 2023 | 59.70 | 59.77 | 59.63 | 59.71 | 37,055 | -0.33(-0.55%) |
Apr 18, 2023 | 60.11 | 60.15 | 59.90 | 60.04 | 52,857 | +0.24(+0.40%) |
Apr 17, 2023 | 59.79 | 59.80 | 59.54 | 59.80 | 37,877 | +0.03(+0.05%) |
Apr 14, 2023 | 60.16 | 60.29 | 59.60 | 59.77 | 44,125 | -0.38(-0.63%) |
Apr 13, 2023 | 59.84 | 60.18 | 59.74 | 60.14 | 43,519 | +0.87(+1.47%) |
Apr 12, 2023 | 59.43 | 59.54 | 59.17 | 59.28 | 74,351 | +0.48(+0.82%) |
Apr 11, 2023 | 58.77 | 58.88 | 58.67 | 58.79 | 40,155 | +0.28(+0.48%) |
Apr 10, 2023 | 58.28 | 58.53 | 58.18 | 58.51 | 73,178 | -0.02(-0.03%) |
Apr 06, 2023 | 58.37 | 58.75 | 58.22 | 58.53 | 46,700 | +0.14(+0.23%) |
Apr 05, 2023 | 58.72 | 58.72 | 58.30 | 58.40 | 208,007 | -0.97(-1.63%) |
Apr 04, 2023 | 59.51 | 59.60 | 59.26 | 59.36 | 52,830 | -0.01(-0.02%) |
Apr 03, 2023 | 59.00 | 59.37 | 59.00 | 59.37 | 61,852 | +0.56(+0.95%) |
Mar 31, 2023 | 58.92 | 59.10 | 58.76 | 58.81 | 412,499 | +0.02(+0.03%) |
Mar 30, 2023 | 58.74 | 58.85 | 58.64 | 58.79 | 57,683 | +0.74(+1.28%) |
Mar 29, 2023 | 57.88 | 58.07 | 57.73 | 58.05 | 43,572 | +0.57(+0.99%) |
Mar 28, 2023 | 57.33 | 57.56 | 57.30 | 57.48 | 29,544 | -0.10(-0.17%) |
Mar 27, 2023 | 57.42 | 57.58 | 57.24 | 57.58 | 32,475 | +0.42(+0.74%) |
Mar 24, 2023 | 57.00 | 57.15 | 56.72 | 57.15 | 31,967 | -0.15(-0.27%) |
Mar 23, 2023 | 57.67 | 58.02 | 57.11 | 57.31 | 51,381 | +0.12(+0.22%) |
Mar 22, 2023 | 57.44 | 58.10 | 57.13 | 57.18 | 37,778 | -0.56(-0.98%) |
Mar 21, 2023 | 57.68 | 57.75 | 57.38 | 57.75 | 34,648 | +0.77(+1.36%) |
Mar 20, 2023 | 56.62 | 57.15 | 56.62 | 56.97 | 78,221 | +0.60(+1.07%) |
Mar 17, 2023 | 56.69 | 56.69 | 56.24 | 56.37 | 42,873 | -0.65(-1.14%) |
Mar 16, 2023 | 56.12 | 57.06 | 56.06 | 57.02 | 53,377 | +0.36(+0.64%) |
Mar 15, 2023 | 56.35 | 56.66 | 55.92 | 56.66 | 64,425 | -1.26(-2.18%) |
Mar 14, 2023 | 57.84 | 57.96 | 57.53 | 57.92 | 49,601 | +0.57(+0.99%) |
Mar 13, 2023 | 57.11 | 57.77 | 56.95 | 57.35 | 40,924 | -0.77(-1.33%) |
Mar 10, 2023 | 58.61 | 58.87 | 58.02 | 58.12 | 72,203 | -0.53(-0.91%) |
Mar 09, 2023 | 59.25 | 59.33 | 58.59 | 58.65 | 49,799 | -0.48(-0.81%) |
Mar 08, 2023 | 58.99 | 59.35 | 58.94 | 59.13 | 51,056 | +0.38(+0.65%) |
Mar 07, 2023 | 59.73 | 59.73 | 58.62 | 58.75 | 29,444 | -0.99(-1.66%) |
Mar 06, 2023 | 59.86 | 59.93 | 59.65 | 59.74 | 49,134 | -0.16(-0.27%) |
Mar 03, 2023 | 59.42 | 60.01 | 59.24 | 59.90 | 71,570 | +0.76(+1.29%) |
Mar 02, 2023 | 58.80 | 59.15 | 58.74 | 59.14 | 63,486 | -0.11(-0.18%) |
Mar 01, 2023 | 59.16 | 59.27 | 58.93 | 59.24 | 193,513 | +0.53(+0.89%) |
Feb 28, 2023 | 58.91 | 59.05 | 58.68 | 58.72 | 39,336 | -0.31(-0.52%) |
Feb 27, 2023 | 58.88 | 59.08 | 58.76 | 59.03 | 32,431 | +0.75(+1.29%) |
Feb 24, 2023 | 58.32 | 58.36 | 58.08 | 58.27 | 49,467 | -0.76(-1.29%) |
Feb 23, 2023 | 58.95 | 59.03 | 58.49 | 59.03 | 57,197 | +0.74(+1.26%) |
Feb 22, 2023 | 58.62 | 58.68 | 58.25 | 58.30 | 61,675 | -0.54(-0.93%) |
Feb 21, 2023 | 59.25 | 59.30 | 58.82 | 58.84 | 42,169 | -0.53(-0.90%) |
Feb 17, 2023 | 59.09 | 59.47 | 58.89 | 59.38 | 76,472 | +0.17(+0.29%) |
Feb 16, 2023 | 58.93 | 59.50 | 58.89 | 59.21 | 72,228 | -0.20(-0.34%) |
Feb 15, 2023 | 59.02 | 59.42 | 58.93 | 59.41 | 55,339 | -0.32(-0.54%) |
Feb 14, 2023 | 59.29 | 59.94 | 59.23 | 59.73 | 86,470 | +0.19(+0.32%) |
Feb 13, 2023 | 59.02 | 59.56 | 58.99 | 59.54 | 55,875 | +0.46(+0.78%) |
Feb 10, 2023 | 59.20 | 59.20 | 58.81 | 59.08 | 91,967 | -0.20(-0.34%) |
Feb 09, 2023 | 60.02 | 60.02 | 59.16 | 59.28 | 61,577 | +0.15(+0.26%) |
Feb 08, 2023 | 59.49 | 59.59 | 59.07 | 59.13 | 52,742 | -0.42(-0.71%) |
Feb 07, 2023 | 58.89 | 59.57 | 58.60 | 59.55 | 46,599 | +0.32(+0.55%) |
Feb 06, 2023 | 59.29 | 59.39 | 59.00 | 59.23 | 37,816 | -0.67(-1.12%) |
Feb 03, 2023 | 60.08 | 60.31 | 59.78 | 59.89 | 48,364 | -1.11(-1.82%) |
Feb 02, 2023 | 61.24 | 61.24 | 60.60 | 61.00 | 64,828 | +0.16(+0.27%) |