Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.45 | 63.02 | 61.27 | 62.15 | 671,456 | +0.28(+0.45%) |
Apr 27, 2023 | 61.44 | 62.25 | 60.80 | 61.87 | 714,595 | +0.83(+1.36%) |
Apr 26, 2023 | 60.72 | 61.58 | 60.43 | 61.04 | 1,057,713 | +0.30(+0.49%) |
Apr 25, 2023 | 62.16 | 62.62 | 60.74 | 60.74 | 624,008 | -1.51(-2.43%) |
Apr 24, 2023 | 62.34 | 63.08 | 61.04 | 62.25 | 894,172 | -0.26(-0.42%) |
Apr 21, 2023 | 61.40 | 63.05 | 61.22 | 62.51 | 812,117 | +1.67(+2.74%) |
Apr 20, 2023 | 62.53 | 62.88 | 60.37 | 60.84 | 1,083,048 | -1.21(-1.95%) |
Apr 19, 2023 | 62.34 | 63.17 | 61.95 | 62.05 | 758,319 | -0.34(-0.54%) |
Apr 18, 2023 | 63.25 | 63.46 | 61.85 | 62.39 | 606,317 | -0.79(-1.25%) |
Apr 17, 2023 | 60.37 | 63.50 | 60.17 | 63.18 | 979,404 | +2.97(+4.93%) |
Apr 14, 2023 | 59.20 | 61.30 | 58.98 | 60.21 | 914,233 | +0.93(+1.57%) |
Apr 13, 2023 | 58.79 | 59.64 | 58.20 | 59.28 | 905,134 | +0.58(+0.99%) |
Apr 12, 2023 | 59.04 | 59.53 | 58.56 | 58.70 | 580,332 | +0.00(+0.00%) |
Apr 11, 2023 | 59.41 | 60.48 | 58.52 | 58.70 | 768,761 | -0.37(-0.63%) |
Apr 10, 2023 | 58.99 | 59.74 | 58.04 | 59.07 | 861,421 | -0.23(-0.39%) |
Apr 06, 2023 | 56.77 | 59.43 | 56.58 | 59.30 | 1,140,735 | +2.79(+4.94%) |
Apr 05, 2023 | 55.80 | 56.92 | 55.26 | 56.51 | 856,904 | +0.50(+0.89%) |
Apr 04, 2023 | 54.61 | 56.84 | 54.29 | 56.01 | 1,082,632 | +1.34(+2.45%) |
Apr 03, 2023 | 54.18 | 55.38 | 53.52 | 54.67 | 1,184,812 | +0.52(+0.96%) |
Mar 31, 2023 | 56.05 | 56.20 | 53.26 | 54.15 | 1,578,220 | -1.90(-3.39%) |
Mar 30, 2023 | 57.26 | 57.68 | 55.81 | 56.05 | 655,174 | -0.94(-1.65%) |
Mar 29, 2023 | 57.00 | 57.48 | 55.98 | 56.99 | 1,364,458 | +1.26(+2.26%) |
Mar 28, 2023 | 54.01 | 57.90 | 53.69 | 55.73 | 3,670,522 | +7.85(+16.40%) |
Mar 27, 2023 | 47.26 | 48.22 | 46.98 | 47.88 | 469,916 | +1.15(+2.46%) |
Mar 24, 2023 | 45.78 | 46.75 | 44.99 | 46.73 | 473,759 | +0.84(+1.83%) |
Mar 23, 2023 | 46.06 | 46.71 | 45.26 | 45.89 | 492,892 | +0.28(+0.61%) |
Mar 22, 2023 | 46.19 | 46.68 | 44.90 | 45.61 | 576,022 | -0.57(-1.23%) |
Mar 21, 2023 | 46.26 | 46.79 | 45.45 | 46.18 | 734,823 | +0.22(+0.48%) |
Mar 20, 2023 | 45.95 | 46.56 | 44.99 | 45.96 | 573,984 | -0.03(-0.07%) |
Mar 17, 2023 | 45.31 | 46.45 | 43.90 | 45.99 | 962,293 | +0.74(+1.64%) |
Mar 16, 2023 | 43.53 | 45.65 | 43.18 | 45.25 | 616,251 | +1.45(+3.31%) |
Mar 15, 2023 | 44.72 | 44.93 | 43.37 | 43.80 | 582,548 | -1.51(-3.33%) |
Mar 14, 2023 | 45.56 | 46.71 | 44.38 | 45.31 | 702,210 | +0.20(+0.44%) |
Mar 13, 2023 | 43.82 | 45.52 | 43.61 | 45.11 | 677,727 | +1.11(+2.52%) |
Mar 10, 2023 | 43.83 | 44.09 | 42.01 | 44.00 | 895,802 | -0.24(-0.54%) |
Mar 09, 2023 | 46.50 | 47.15 | 44.07 | 44.24 | 556,925 | -2.25(-4.84%) |
Mar 08, 2023 | 45.88 | 46.52 | 45.43 | 46.49 | 400,843 | +0.35(+0.76%) |
Mar 07, 2023 | 47.66 | 47.76 | 45.89 | 46.14 | 526,800 | -1.45(-3.05%) |
Mar 06, 2023 | 45.78 | 47.62 | 45.47 | 47.59 | 931,331 | +1.72(+3.75%) |
Mar 03, 2023 | 46.61 | 46.69 | 45.55 | 45.87 | 982,458 | -0.65(-1.40%) |
Mar 02, 2023 | 48.42 | 48.60 | 45.90 | 46.52 | 973,407 | -2.80(-5.68%) |
Mar 01, 2023 | 50.00 | 51.68 | 47.08 | 49.32 | 1,728,617 | +0.29(+0.59%) |
Feb 28, 2023 | 48.50 | 49.92 | 48.40 | 49.03 | 1,330,016 | +0.46(+0.95%) |
Feb 27, 2023 | 47.69 | 49.10 | 47.30 | 48.57 | 828,576 | +1.25(+2.64%) |
Feb 24, 2023 | 47.00 | 47.58 | 46.77 | 47.32 | 861,552 | -0.33(-0.69%) |
Feb 23, 2023 | 46.01 | 48.05 | 46.00 | 47.65 | 994,308 | +1.37(+2.96%) |
Feb 22, 2023 | 46.50 | 47.32 | 46.04 | 46.28 | 695,094 | -0.16(-0.34%) |
Feb 21, 2023 | 49.60 | 49.61 | 46.09 | 46.44 | 1,594,472 | -3.57(-7.14%) |
Feb 17, 2023 | 50.19 | 50.72 | 49.50 | 50.01 | 769,562 | +0.15(+0.30%) |
Feb 16, 2023 | 49.71 | 50.85 | 49.24 | 49.86 | 636,995 | -0.14(-0.28%) |
Feb 15, 2023 | 49.09 | 50.18 | 48.74 | 50.00 | 729,266 | +0.58(+1.17%) |
Feb 14, 2023 | 48.73 | 49.96 | 48.38 | 49.42 | 623,072 | +0.61(+1.25%) |
Feb 13, 2023 | 48.61 | 49.43 | 48.20 | 48.81 | 579,801 | +0.14(+0.29%) |
Feb 10, 2023 | 49.56 | 50.24 | 48.44 | 48.67 | 850,654 | -1.12(-2.25%) |
Feb 09, 2023 | 48.62 | 50.68 | 48.61 | 49.79 | 1,187,854 | +1.43(+2.96%) |
Feb 08, 2023 | 47.18 | 48.86 | 46.89 | 48.36 | 478,855 | +1.09(+2.31%) |
Feb 07, 2023 | 47.49 | 47.61 | 46.22 | 47.27 | 516,364 | -0.25(-0.53%) |
Feb 06, 2023 | 48.89 | 49.54 | 47.26 | 47.52 | 415,663 | -1.40(-2.86%) |
Feb 03, 2023 | 49.45 | 49.81 | 48.29 | 48.92 | 573,096 | -0.82(-1.65%) |
Feb 02, 2023 | 47.85 | 49.78 | 47.09 | 49.74 | 679,131 | +1.92(+4.02%) |