Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.16 | 59.17 | 58.52 | 58.60 | 55,889 | -0.17(-0.29%) |
Apr 27, 2023 | 58.93 | 58.97 | 58.65 | 58.77 | 71,679 | -0.30(-0.50%) |
Apr 26, 2023 | 59.54 | 59.81 | 59.04 | 59.07 | 32,463 | -0.58(-0.98%) |
Apr 25, 2023 | 59.26 | 59.65 | 59.26 | 59.65 | 35,350 | +0.71(+1.20%) |
Apr 24, 2023 | 58.63 | 58.96 | 58.63 | 58.94 | 51,865 | +0.60(+1.03%) |
Apr 21, 2023 | 58.61 | 58.73 | 58.19 | 58.34 | 89,654 | -0.09(-0.15%) |
Apr 20, 2023 | 58.40 | 58.79 | 58.34 | 58.43 | 80,342 | +0.36(+0.63%) |
Apr 19, 2023 | 58.00 | 58.19 | 57.84 | 58.06 | 35,822 | -0.02(-0.03%) |
Apr 18, 2023 | 58.00 | 58.37 | 57.94 | 58.08 | 74,064 | +0.05(+0.08%) |
Apr 17, 2023 | 58.66 | 58.80 | 58.01 | 58.03 | 79,344 | -0.72(-1.22%) |
Apr 14, 2023 | 59.04 | 59.25 | 58.73 | 58.75 | 122,158 | -0.74(-1.24%) |
Apr 13, 2023 | 59.96 | 60.16 | 59.44 | 59.49 | 48,759 | -0.23(-0.38%) |
Apr 12, 2023 | 59.30 | 59.74 | 59.15 | 59.72 | 65,045 | +0.10(+0.16%) |
Apr 11, 2023 | 59.53 | 59.70 | 59.42 | 59.62 | 66,072 | +0.28(+0.47%) |
Apr 10, 2023 | 59.68 | 59.70 | 59.20 | 59.34 | 141,427 | -0.72(-1.19%) |
Apr 06, 2023 | 59.93 | 60.15 | 59.73 | 60.06 | 95,082 | +0.45(+0.75%) |
Apr 05, 2023 | 59.30 | 59.73 | 59.15 | 59.61 | 54,513 | +0.51(+0.86%) |
Apr 04, 2023 | 58.59 | 59.30 | 58.59 | 59.10 | 62,955 | +0.28(+0.47%) |
Apr 03, 2023 | 58.95 | 59.51 | 58.69 | 58.83 | 104,460 | +0.08(+0.13%) |
Mar 31, 2023 | 58.42 | 58.90 | 58.32 | 58.75 | 54,592 | +0.52(+0.90%) |
Mar 30, 2023 | 58.37 | 58.48 | 58.17 | 58.23 | 42,552 | +0.10(+0.16%) |
Mar 29, 2023 | 57.66 | 58.19 | 57.66 | 58.13 | 45,830 | +0.28(+0.48%) |
Mar 28, 2023 | 57.46 | 58.14 | 57.46 | 57.85 | 58,805 | +0.54(+0.95%) |
Mar 27, 2023 | 58.06 | 58.06 | 57.28 | 57.31 | 51,508 | -1.13(-1.94%) |
Mar 24, 2023 | 58.72 | 59.05 | 58.45 | 58.45 | 57,524 | -0.33(-0.57%) |
Mar 23, 2023 | 58.60 | 58.81 | 58.10 | 58.78 | 486,664 | -0.05(-0.08%) |
Mar 22, 2023 | 57.85 | 58.83 | 57.75 | 58.83 | 319,064 | +1.10(+1.90%) |
Mar 21, 2023 | 57.34 | 57.73 | 57.20 | 57.73 | 216,296 | +0.15(+0.26%) |
Mar 20, 2023 | 57.70 | 57.95 | 57.29 | 57.58 | 100,144 | +0.24(+0.42%) |
Mar 17, 2023 | 58.13 | 58.36 | 57.34 | 57.34 | 125,474 | -0.18(-0.31%) |
Mar 16, 2023 | 59.20 | 59.29 | 57.49 | 57.52 | 92,555 | -1.16(-1.98%) |
Mar 15, 2023 | 58.39 | 58.95 | 58.12 | 58.68 | 61,638 | +1.19(+2.07%) |
Mar 14, 2023 | 58.66 | 58.82 | 57.40 | 57.49 | 96,052 | -0.83(-1.42%) |
Mar 13, 2023 | 59.06 | 59.69 | 57.77 | 58.32 | 133,623 | -0.01(-0.02%) |
Mar 10, 2023 | 56.99 | 58.35 | 56.99 | 58.33 | 197,664 | +2.15(+3.83%) |
Mar 09, 2023 | 56.17 | 56.46 | 56.01 | 56.18 | 38,739 | +0.01(+0.02%) |
Mar 08, 2023 | 56.76 | 57.06 | 56.07 | 56.17 | 63,556 | -0.51(-0.91%) |
Mar 07, 2023 | 56.94 | 57.15 | 56.51 | 56.68 | 66,585 | -0.31(-0.55%) |
Mar 06, 2023 | 57.78 | 57.86 | 56.98 | 57.00 | 83,279 | -0.77(-1.34%) |
Mar 03, 2023 | 56.85 | 57.79 | 56.83 | 57.77 | 116,643 | +1.43(+2.54%) |
Mar 02, 2023 | 56.05 | 56.37 | 55.93 | 56.34 | 78,581 | -0.06(-0.10%) |
Mar 01, 2023 | 56.56 | 56.66 | 56.06 | 56.40 | 87,557 | -0.39(-0.69%) |
Feb 28, 2023 | 56.05 | 56.83 | 55.88 | 56.79 | 98,118 | +0.55(+0.98%) |
Feb 27, 2023 | 56.28 | 56.45 | 56.21 | 56.24 | 81,695 | +0.14(+0.25%) |
Feb 24, 2023 | 56.46 | 56.48 | 55.86 | 56.09 | 60,017 | -0.81(-1.42%) |
Feb 23, 2023 | 56.64 | 57.02 | 56.52 | 56.90 | 65,090 | +0.50(+0.90%) |
Feb 22, 2023 | 56.86 | 57.16 | 56.40 | 56.40 | 48,475 | +0.01(+0.02%) |
Feb 21, 2023 | 56.57 | 56.85 | 56.32 | 56.39 | 61,235 | -0.67(-1.17%) |
Feb 17, 2023 | 56.56 | 57.09 | 56.50 | 57.05 | 56,410 | +0.39(+0.69%) |
Feb 16, 2023 | 56.85 | 57.20 | 56.53 | 56.66 | 95,418 | -0.50(-0.87%) |
Feb 15, 2023 | 57.26 | 57.46 | 56.73 | 57.16 | 47,286 | -0.16(-0.28%) |
Feb 14, 2023 | 57.71 | 58.02 | 56.86 | 57.32 | 91,647 | -0.25(-0.43%) |
Feb 13, 2023 | 57.45 | 57.84 | 57.38 | 57.57 | 164,122 | +0.33(+0.58%) |
Feb 10, 2023 | 57.86 | 57.87 | 57.21 | 57.24 | 80,552 | -0.72(-1.25%) |
Feb 09, 2023 | 58.92 | 59.01 | 57.88 | 57.96 | 116,187 | -0.77(-1.31%) |
Feb 08, 2023 | 58.10 | 58.75 | 57.98 | 58.73 | 53,206 | +0.74(+1.28%) |
Feb 07, 2023 | 57.66 | 58.37 | 57.66 | 57.99 | 39,728 | +0.03(+0.05%) |
Feb 06, 2023 | 57.67 | 58.01 | 57.67 | 57.96 | 59,518 | -0.14(-0.25%) |
Feb 03, 2023 | 58.54 | 58.67 | 57.93 | 58.10 | 93,031 | -0.96(-1.63%) |
Feb 02, 2023 | 59.65 | 59.85 | 58.96 | 59.06 | 93,248 | -0.30(-0.51%) |