Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.58 | 52.30 | 50.27 | 51.96 | 209,902 | +1.18(+2.32%) |
Apr 27, 2023 | 50.76 | 51.80 | 50.37 | 50.78 | 181,993 | +0.02(+0.04%) |
Apr 26, 2023 | 49.80 | 52.48 | 47.82 | 50.76 | 384,395 | -0.78(-1.51%) |
Apr 25, 2023 | 51.52 | 52.49 | 50.84 | 51.54 | 285,307 | -0.89(-1.70%) |
Apr 24, 2023 | 52.35 | 53.45 | 51.84 | 52.43 | 149,782 | -0.32(-0.61%) |
Apr 21, 2023 | 53.92 | 53.92 | 52.00 | 52.75 | 231,592 | -1.25(-2.31%) |
Apr 20, 2023 | 53.77 | 54.81 | 53.77 | 54.00 | 225,120 | -0.40(-0.74%) |
Apr 19, 2023 | 54.41 | 54.63 | 53.06 | 54.40 | 276,252 | -0.30(-0.55%) |
Apr 18, 2023 | 56.41 | 56.41 | 53.65 | 54.70 | 319,674 | -1.64(-2.91%) |
Apr 17, 2023 | 55.56 | 56.77 | 55.22 | 56.34 | 137,668 | +0.56(+1.00%) |
Apr 14, 2023 | 56.80 | 57.10 | 55.43 | 55.78 | 165,623 | -0.57(-1.01%) |
Apr 13, 2023 | 56.54 | 56.88 | 55.80 | 56.35 | 273,708 | +0.16(+0.28%) |
Apr 12, 2023 | 56.77 | 57.11 | 55.75 | 56.19 | 147,963 | -0.03(-0.05%) |
Apr 11, 2023 | 56.64 | 57.25 | 55.75 | 56.22 | 127,472 | -0.37(-0.65%) |
Apr 10, 2023 | 55.02 | 56.71 | 54.34 | 56.59 | 194,709 | +0.88(+1.58%) |
Apr 06, 2023 | 53.42 | 55.79 | 53.16 | 55.71 | 277,822 | +0.71(+1.29%) |
Apr 05, 2023 | 54.32 | 55.17 | 53.51 | 55.00 | 188,966 | -0.36(-0.65%) |
Apr 04, 2023 | 57.39 | 57.39 | 55.08 | 55.36 | 229,007 | -1.61(-2.83%) |
Apr 03, 2023 | 57.97 | 58.84 | 56.48 | 56.97 | 222,860 | -1.09(-1.88%) |
Mar 31, 2023 | 58.34 | 59.03 | 57.27 | 58.06 | 173,880 | +0.17(+0.29%) |
Mar 30, 2023 | 58.44 | 58.67 | 56.33 | 57.89 | 223,740 | -0.33(-0.57%) |
Mar 29, 2023 | 58.00 | 58.50 | 57.42 | 58.22 | 133,013 | +0.90(+1.57%) |
Mar 28, 2023 | 57.12 | 58.09 | 56.30 | 57.32 | 167,372 | -0.05(-0.09%) |
Mar 27, 2023 | 57.72 | 57.98 | 56.67 | 57.37 | 168,211 | +0.73(+1.29%) |
Mar 24, 2023 | 55.16 | 57.57 | 54.60 | 56.64 | 163,497 | +1.01(+1.82%) |
Mar 23, 2023 | 56.00 | 57.00 | 55.22 | 55.63 | 185,743 | +0.21(+0.38%) |
Mar 22, 2023 | 57.29 | 58.38 | 55.25 | 55.42 | 190,383 | -1.96(-3.42%) |
Mar 21, 2023 | 57.98 | 58.98 | 55.80 | 57.38 | 182,605 | +0.94(+1.67%) |
Mar 20, 2023 | 56.74 | 58.93 | 55.38 | 56.44 | 221,981 | +0.63(+1.13%) |
Mar 17, 2023 | 57.65 | 57.65 | 55.11 | 55.81 | 842,363 | -3.16(-5.36%) |
Mar 16, 2023 | 57.14 | 61.87 | 54.43 | 58.97 | 349,675 | +1.03(+1.78%) |
Mar 15, 2023 | 54.15 | 58.77 | 54.06 | 57.94 | 348,535 | +0.42(+0.73%) |
Mar 14, 2023 | 59.14 | 60.04 | 56.56 | 57.52 | 296,521 | +1.98(+3.56%) |
Mar 13, 2023 | 54.23 | 59.71 | 50.60 | 55.55 | 473,980 | -1.14(-2.02%) |
Mar 10, 2023 | 54.71 | 57.78 | 52.46 | 56.69 | 405,081 | +1.09(+1.96%) |
Mar 09, 2023 | 59.27 | 59.37 | 54.55 | 55.60 | 322,500 | -4.15(-6.95%) |
Mar 08, 2023 | 59.15 | 60.17 | 58.35 | 59.75 | 145,369 | +0.65(+1.10%) |
Mar 07, 2023 | 60.15 | 60.17 | 58.36 | 59.10 | 181,999 | -1.51(-2.49%) |
Mar 06, 2023 | 61.45 | 62.09 | 60.05 | 60.61 | 230,311 | -0.71(-1.16%) |
Mar 03, 2023 | 60.23 | 61.40 | 59.40 | 61.32 | 141,554 | +1.77(+2.97%) |
Mar 02, 2023 | 59.48 | 60.51 | 58.47 | 59.55 | 129,760 | -0.69(-1.15%) |
Mar 01, 2023 | 60.40 | 60.85 | 59.74 | 60.24 | 98,756 | -0.61(-1.00%) |
Feb 28, 2023 | 61.22 | 62.27 | 60.77 | 60.85 | 122,026 | -0.51(-0.83%) |
Feb 27, 2023 | 61.56 | 62.02 | 60.71 | 61.36 | 100,483 | +0.32(+0.52%) |
Feb 24, 2023 | 60.60 | 61.52 | 60.11 | 61.04 | 121,576 | -0.62(-1.01%) |
Feb 23, 2023 | 62.06 | 62.51 | 60.85 | 61.66 | 122,884 | -0.03(-0.05%) |
Feb 22, 2023 | 61.85 | 62.48 | 60.78 | 61.69 | 256,518 | -0.23(-0.37%) |
Feb 21, 2023 | 62.50 | 62.81 | 61.08 | 61.92 | 135,819 | -1.19(-1.89%) |
Feb 17, 2023 | 64.00 | 64.46 | 62.47 | 63.11 | 159,286 | -1.06(-1.65%) |
Feb 16, 2023 | 63.19 | 64.85 | 63.00 | 64.17 | 135,215 | +0.06(+0.09%) |
Feb 15, 2023 | 63.27 | 65.01 | 61.27 | 64.11 | 121,600 | +0.29(+0.45%) |
Feb 14, 2023 | 63.70 | 64.92 | 63.05 | 63.82 | 201,441 | -0.10(-0.16%) |
Feb 13, 2023 | 62.49 | 64.00 | 61.70 | 63.92 | 103,666 | +1.35(+2.16%) |
Feb 10, 2023 | 62.23 | 63.03 | 61.01 | 62.57 | 181,467 | -0.12(-0.19%) |
Feb 09, 2023 | 65.87 | 66.32 | 62.57 | 62.69 | 151,404 | -1.99(-3.08%) |
Feb 08, 2023 | 65.13 | 66.33 | 64.01 | 64.68 | 190,971 | -1.27(-1.93%) |
Feb 07, 2023 | 62.44 | 66.50 | 62.21 | 65.95 | 203,685 | +2.88(+4.57%) |
Feb 06, 2023 | 63.40 | 64.01 | 62.33 | 63.07 | 186,734 | -1.03(-1.61%) |
Feb 03, 2023 | 62.32 | 64.52 | 60.49 | 64.10 | 219,573 | -0.13(-0.20%) |
Feb 02, 2023 | 59.27 | 64.53 | 59.27 | 64.23 | 329,037 | +5.98(+10.27%) |