Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.09 | 59.18 | 59.02 | 59.13 | 9,600 | +0.33(+0.57%) |
Apr 27, 2023 | 58.39 | 58.80 | 58.38 | 58.80 | 5,303 | +0.60(+1.03%) |
Apr 26, 2023 | 58.67 | 58.70 | 58.16 | 58.20 | 4,076 | -0.66(-1.13%) |
Apr 25, 2023 | 59.07 | 59.14 | 58.84 | 58.86 | 2,865 | -0.36(-0.60%) |
Apr 24, 2023 | 58.77 | 59.24 | 58.77 | 59.22 | 2,216 | +0.32(+0.54%) |
Apr 21, 2023 | 58.74 | 58.90 | 58.67 | 58.90 | 3,453 | +0.02(+0.03%) |
Apr 20, 2023 | 58.85 | 58.93 | 58.72 | 58.88 | 10,282 | -0.02(-0.03%) |
Apr 19, 2023 | 58.51 | 59.00 | 58.51 | 58.90 | 6,076 | +0.04(+0.07%) |
Apr 18, 2023 | 58.68 | 58.88 | 58.67 | 58.86 | 10,673 | +0.02(+0.03%) |
Apr 17, 2023 | 58.61 | 58.87 | 58.53 | 58.85 | 5,331 | +0.27(+0.46%) |
Apr 14, 2023 | 58.45 | 58.92 | 58.45 | 58.57 | 19,160 | -0.12(-0.21%) |
Apr 13, 2023 | 58.24 | 59.71 | 58.20 | 58.70 | 37,289 | +0.35(+0.60%) |
Apr 12, 2023 | 58.45 | 58.76 | 58.35 | 58.35 | 7,438 | -0.10(-0.16%) |
Apr 11, 2023 | 58.43 | 58.58 | 58.43 | 58.44 | 2,926 | +0.32(+0.54%) |
Apr 10, 2023 | 57.51 | 58.13 | 57.51 | 58.13 | 18,700 | +0.01(+0.01%) |
Apr 06, 2023 | 58.06 | 58.22 | 58.01 | 58.12 | 4,333 | +0.10(+0.18%) |
Apr 05, 2023 | 57.97 | 58.02 | 57.97 | 58.02 | 1,058 | +0.50(+0.86%) |
Apr 04, 2023 | 58.14 | 58.14 | 56.97 | 57.52 | 10,812 | -0.32(-0.55%) |
Apr 03, 2023 | 57.37 | 57.95 | 57.37 | 57.84 | 10,265 | +0.44(+0.77%) |
Mar 31, 2023 | 57.11 | 57.39 | 57.11 | 57.39 | 2,462 | +0.55(+0.96%) |
Mar 30, 2023 | 56.95 | 56.95 | 56.67 | 56.85 | 3,148 | +0.18(+0.32%) |
Mar 29, 2023 | 56.50 | 56.69 | 56.49 | 56.67 | 18,135 | +0.62(+1.11%) |
Mar 28, 2023 | 55.63 | 56.19 | 55.63 | 56.05 | 4,607 | +0.02(+0.03%) |
Mar 27, 2023 | 56.32 | 56.32 | 55.83 | 56.03 | 6,207 | +0.57(+1.04%) |
Mar 24, 2023 | 54.78 | 55.45 | 54.78 | 55.45 | 3,075 | +0.37(+0.67%) |
Mar 23, 2023 | 55.53 | 55.72 | 55.08 | 55.08 | 4,813 | -0.66(-1.18%) |
Mar 22, 2023 | 56.41 | 56.48 | 55.74 | 55.74 | 1,082 | -0.84(-1.48%) |
Mar 21, 2023 | 56.39 | 56.58 | 56.39 | 56.58 | 719 | +0.61(+1.09%) |
Mar 20, 2023 | 55.79 | 55.99 | 55.78 | 55.97 | 3,732 | +0.91(+1.65%) |
Mar 17, 2023 | 55.49 | 55.49 | 54.91 | 55.06 | 4,917 | -0.86(-1.54%) |
Mar 16, 2023 | 54.86 | 56.02 | 54.85 | 55.92 | 16,097 | +0.64(+1.16%) |
Mar 15, 2023 | 55.09 | 55.40 | 54.92 | 55.28 | 138,206 | -0.72(-1.29%) |
Mar 14, 2023 | 56.16 | 56.31 | 55.69 | 56.00 | 17,551 | +0.61(+1.11%) |
Mar 13, 2023 | 55.23 | 55.95 | 55.23 | 55.39 | 1,981 | -0.37(-0.66%) |
Mar 10, 2023 | 56.23 | 56.46 | 55.70 | 55.76 | 16,629 | -0.61(-1.08%) |
Mar 09, 2023 | 57.14 | 57.14 | 56.36 | 56.36 | 3,487 | -0.89(-1.56%) |
Mar 08, 2023 | 57.39 | 57.39 | 57.04 | 57.26 | 1,739 | -0.16(-0.29%) |
Mar 07, 2023 | 58.03 | 58.03 | 57.42 | 57.42 | 1,367 | -0.92(-1.59%) |
Mar 06, 2023 | 58.43 | 58.43 | 58.29 | 58.34 | 1,886 | -0.01(-0.02%) |
Mar 03, 2023 | 58.00 | 58.56 | 57.93 | 58.36 | 9,070 | +0.55(+0.96%) |
Mar 02, 2023 | 57.38 | 57.86 | 57.37 | 57.80 | 10,122 | +0.30(+0.52%) |
Mar 01, 2023 | 57.43 | 57.52 | 57.37 | 57.50 | 1,426 | -0.31(-0.54%) |
Feb 28, 2023 | 57.87 | 57.91 | 57.78 | 57.81 | 2,783 | -0.14(-0.25%) |
Feb 27, 2023 | 58.48 | 58.48 | 57.91 | 57.96 | 8,555 | -0.08(-0.14%) |
Feb 24, 2023 | 57.61 | 58.12 | 57.59 | 58.04 | 6,138 | -0.29(-0.50%) |
Feb 23, 2023 | 58.64 | 58.65 | 58.19 | 58.33 | 4,540 | +0.03(+0.05%) |
Feb 22, 2023 | 58.52 | 58.68 | 58.25 | 58.30 | 5,853 | -0.22(-0.38%) |
Feb 21, 2023 | 58.73 | 58.78 | 58.53 | 58.53 | 3,634 | -0.75(-1.27%) |
Feb 17, 2023 | 58.94 | 59.28 | 58.94 | 59.28 | 2,306 | +0.17(+0.29%) |
Feb 16, 2023 | 59.33 | 59.43 | 59.11 | 59.11 | 2,878 | -0.35(-0.59%) |
Feb 15, 2023 | 59.21 | 59.46 | 59.21 | 59.46 | 6,080 | -0.06(-0.10%) |
Feb 14, 2023 | 59.53 | 59.88 | 59.23 | 59.51 | 2,980 | -0.22(-0.36%) |
Feb 13, 2023 | 59.66 | 59.74 | 59.64 | 59.73 | 3,307 | +0.49(+0.83%) |
Feb 10, 2023 | 58.81 | 59.28 | 58.81 | 59.24 | 6,329 | +0.41(+0.69%) |
Feb 09, 2023 | 59.47 | 59.47 | 58.76 | 58.83 | 3,848 | -0.54(-0.92%) |
Feb 08, 2023 | 59.59 | 59.71 | 59.29 | 59.37 | 15,980 | -0.41(-0.68%) |
Feb 07, 2023 | 59.17 | 59.80 | 59.16 | 59.78 | 8,607 | +0.46(+0.77%) |
Feb 06, 2023 | 59.19 | 59.35 | 59.16 | 59.33 | 26,788 | -0.14(-0.23%) |
Feb 03, 2023 | 59.48 | 59.53 | 59.36 | 59.46 | 4,947 | -0.37(-0.62%) |
Feb 02, 2023 | 59.75 | 59.99 | 59.69 | 59.83 | 47,296 | +0.09(+0.15%) |