Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.82 | 59.82 | 59.46 | 59.57 | 137,877 | -0.12(-0.20%) |
Apr 27, 2023 | 59.54 | 59.70 | 59.26 | 59.69 | 170,242 | +1.09(+1.87%) |
Apr 26, 2023 | 58.68 | 58.81 | 58.54 | 58.59 | 252,228 | +0.20(+0.34%) |
Apr 25, 2023 | 58.63 | 58.64 | 58.21 | 58.40 | 347,575 | +0.19(+0.32%) |
Apr 24, 2023 | 58.38 | 58.42 | 58.14 | 58.21 | 270,056 | -1.34(-2.25%) |
Apr 21, 2023 | 59.12 | 59.56 | 58.96 | 59.55 | 264,432 | +0.77(+1.31%) |
Apr 20, 2023 | 58.86 | 59.01 | 58.58 | 58.78 | 294,434 | -0.62(-1.04%) |
Apr 19, 2023 | 59.76 | 59.83 | 59.33 | 59.40 | 187,622 | -0.05(-0.08%) |
Apr 18, 2023 | 59.74 | 59.74 | 59.36 | 59.45 | 289,011 | +0.38(+0.65%) |
Apr 17, 2023 | 58.96 | 59.14 | 58.61 | 59.07 | 235,799 | -0.14(-0.23%) |
Apr 14, 2023 | 59.36 | 59.44 | 59.09 | 59.20 | 166,258 | -0.19(-0.32%) |
Apr 13, 2023 | 59.08 | 59.41 | 58.93 | 59.39 | 307,892 | +0.23(+0.38%) |
Apr 12, 2023 | 59.21 | 59.56 | 58.97 | 59.16 | 245,845 | +1.29(+2.23%) |
Apr 11, 2023 | 57.85 | 57.99 | 57.74 | 57.87 | 218,506 | -0.23(-0.39%) |
Apr 10, 2023 | 58.03 | 58.27 | 57.79 | 58.10 | 161,791 | +0.17(+0.29%) |
Apr 06, 2023 | 57.22 | 57.99 | 57.22 | 57.93 | 290,832 | +0.84(+1.47%) |
Apr 05, 2023 | 56.94 | 57.17 | 56.56 | 57.09 | 294,619 | +0.46(+0.82%) |
Apr 04, 2023 | 56.43 | 56.88 | 56.39 | 56.63 | 273,819 | +0.14(+0.24%) |
Apr 03, 2023 | 56.41 | 56.58 | 55.97 | 56.49 | 245,960 | +0.40(+0.72%) |
Mar 31, 2023 | 56.01 | 56.26 | 55.88 | 56.09 | 208,462 | +0.61(+1.10%) |
Mar 30, 2023 | 55.85 | 55.96 | 55.46 | 55.48 | 118,453 | -0.06(-0.11%) |
Mar 29, 2023 | 55.54 | 55.60 | 55.27 | 55.54 | 371,841 | +0.29(+0.52%) |
Mar 28, 2023 | 54.66 | 55.30 | 54.66 | 55.25 | 306,375 | +0.83(+1.52%) |
Mar 27, 2023 | 54.10 | 54.59 | 54.10 | 54.42 | 194,688 | +0.45(+0.84%) |
Mar 24, 2023 | 53.80 | 54.14 | 53.55 | 53.97 | 236,654 | +0.30(+0.55%) |
Mar 23, 2023 | 53.55 | 54.01 | 53.54 | 53.68 | 184,671 | +0.12(+0.22%) |
Mar 22, 2023 | 53.97 | 54.19 | 53.53 | 53.56 | 198,807 | -0.01(-0.02%) |
Mar 21, 2023 | 53.67 | 53.67 | 53.08 | 53.57 | 258,886 | -0.21(-0.38%) |
Mar 20, 2023 | 54.33 | 54.33 | 53.56 | 53.77 | 285,820 | -0.53(-0.98%) |
Mar 17, 2023 | 54.14 | 54.77 | 53.55 | 54.31 | 383,755 | +0.90(+1.68%) |
Mar 16, 2023 | 52.25 | 53.41 | 52.25 | 53.41 | 183,804 | +0.82(+1.55%) |
Mar 15, 2023 | 52.33 | 52.71 | 52.27 | 52.59 | 164,245 | -0.18(-0.34%) |
Mar 14, 2023 | 52.63 | 52.98 | 52.41 | 52.77 | 331,499 | -0.19(-0.35%) |
Mar 13, 2023 | 52.23 | 53.40 | 52.23 | 52.96 | 210,077 | +0.32(+0.60%) |
Mar 10, 2023 | 52.92 | 53.15 | 52.51 | 52.64 | 103,805 | -0.13(-0.24%) |
Mar 09, 2023 | 52.91 | 53.10 | 52.53 | 52.77 | 168,160 | -0.68(-1.27%) |
Mar 08, 2023 | 53.32 | 53.68 | 53.22 | 53.45 | 126,457 | -0.03(-0.06%) |
Mar 07, 2023 | 53.69 | 53.78 | 53.42 | 53.48 | 198,599 | -0.14(-0.26%) |
Mar 06, 2023 | 53.55 | 53.70 | 53.44 | 53.62 | 105,117 | +0.13(+0.24%) |
Mar 03, 2023 | 53.29 | 53.60 | 53.26 | 53.49 | 158,278 | +0.62(+1.17%) |
Mar 02, 2023 | 52.46 | 53.00 | 52.46 | 52.87 | 144,989 | +0.45(+0.86%) |
Mar 01, 2023 | 51.84 | 52.57 | 51.77 | 52.41 | 230,391 | +0.94(+1.82%) |
Feb 28, 2023 | 52.18 | 52.22 | 51.47 | 51.48 | 284,906 | -1.47(-2.77%) |
Feb 27, 2023 | 53.45 | 53.45 | 52.90 | 52.95 | 204,576 | -0.42(-0.79%) |
Feb 24, 2023 | 53.83 | 53.83 | 53.31 | 53.37 | 151,560 | -0.46(-0.86%) |
Feb 23, 2023 | 53.30 | 53.83 | 53.30 | 53.83 | 143,674 | +0.28(+0.52%) |
Feb 22, 2023 | 53.74 | 53.89 | 53.47 | 53.56 | 130,714 | -0.16(-0.29%) |
Feb 21, 2023 | 53.99 | 54.09 | 53.63 | 53.72 | 117,091 | -0.71(-1.30%) |
Feb 17, 2023 | 54.20 | 54.62 | 54.01 | 54.42 | 150,991 | +0.34(+0.64%) |
Feb 16, 2023 | 54.18 | 54.52 | 53.90 | 54.08 | 241,140 | -0.30(-0.54%) |
Feb 15, 2023 | 54.32 | 54.65 | 54.25 | 54.38 | 201,798 | -0.21(-0.38%) |
Feb 14, 2023 | 54.46 | 54.76 | 54.19 | 54.58 | 206,935 | +0.09(+0.16%) |
Feb 13, 2023 | 54.24 | 54.69 | 54.15 | 54.49 | 161,900 | +0.39(+0.73%) |
Feb 10, 2023 | 53.85 | 54.12 | 53.68 | 54.10 | 115,579 | +0.53(+0.99%) |
Feb 09, 2023 | 54.45 | 54.45 | 53.38 | 53.57 | 187,632 | -0.58(-1.07%) |
Feb 08, 2023 | 53.73 | 54.28 | 53.65 | 54.15 | 131,789 | +0.73(+1.36%) |
Feb 07, 2023 | 52.98 | 53.45 | 52.72 | 53.42 | 165,410 | +1.24(+2.38%) |
Feb 06, 2023 | 52.32 | 52.37 | 52.12 | 52.18 | 114,804 | -0.13(-0.24%) |
Feb 03, 2023 | 52.61 | 52.75 | 52.07 | 52.31 | 147,867 | -0.73(-1.37%) |
Feb 02, 2023 | 53.12 | 53.12 | 52.57 | 53.04 | 238,706 | -0.05(-0.09%) |