Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.28 | 56.30 | 54.58 | 55.55 | 1,988,497 | +0.93(+1.70%) |
Apr 27, 2023 | 52.70 | 55.07 | 52.70 | 54.62 | 2,192,159 | +2.02(+3.84%) |
Apr 26, 2023 | 53.58 | 54.21 | 52.49 | 52.60 | 2,354,736 | -1.65(-3.04%) |
Apr 25, 2023 | 55.33 | 55.50 | 54.00 | 54.25 | 1,896,411 | -1.77(-3.15%) |
Apr 24, 2023 | 55.59 | 56.49 | 55.59 | 56.01 | 1,480,315 | +0.29(+0.51%) |
Apr 21, 2023 | 55.46 | 57.29 | 54.10 | 55.72 | 5,124,589 | -0.61(-1.09%) |
Apr 20, 2023 | 55.80 | 57.09 | 55.52 | 56.34 | 3,367,779 | +0.32(+0.56%) |
Apr 19, 2023 | 54.70 | 56.06 | 54.63 | 56.02 | 2,272,386 | +0.83(+1.50%) |
Apr 18, 2023 | 54.76 | 56.48 | 54.51 | 55.19 | 2,497,543 | +0.44(+0.81%) |
Apr 17, 2023 | 55.14 | 55.26 | 54.06 | 54.75 | 1,365,789 | -0.26(-0.47%) |
Apr 14, 2023 | 53.87 | 55.26 | 53.85 | 55.00 | 2,583,794 | +0.91(+1.68%) |
Apr 13, 2023 | 55.77 | 55.90 | 53.73 | 54.10 | 7,673,354 | -1.70(-3.04%) |
Apr 12, 2023 | 56.12 | 56.22 | 55.18 | 55.79 | 1,375,522 | -0.05(-0.09%) |
Apr 11, 2023 | 55.09 | 56.05 | 54.80 | 55.84 | 2,220,054 | +1.04(+1.89%) |
Apr 10, 2023 | 53.18 | 54.83 | 52.81 | 54.81 | 1,577,870 | +0.98(+1.81%) |
Apr 06, 2023 | 54.08 | 54.33 | 52.74 | 53.83 | 1,790,850 | -0.36(-0.67%) |
Apr 05, 2023 | 53.75 | 54.40 | 53.34 | 54.20 | 2,059,391 | +0.11(+0.20%) |
Apr 04, 2023 | 54.94 | 54.94 | 54.07 | 54.09 | 1,601,408 | -0.66(-1.21%) |
Apr 03, 2023 | 55.18 | 55.63 | 54.14 | 54.75 | 1,513,099 | -1.06(-1.89%) |
Mar 31, 2023 | 54.55 | 56.02 | 54.55 | 55.80 | 1,955,339 | +1.59(+2.93%) |
Mar 30, 2023 | 54.63 | 54.71 | 53.95 | 54.22 | 1,474,386 | -0.06(-0.11%) |
Mar 29, 2023 | 55.40 | 55.43 | 53.80 | 54.27 | 2,272,165 | -0.52(-0.95%) |
Mar 28, 2023 | 54.64 | 55.64 | 54.46 | 54.80 | 1,721,340 | +0.17(+0.31%) |
Mar 27, 2023 | 55.10 | 55.29 | 54.05 | 54.63 | 2,239,452 | -0.02(-0.04%) |
Mar 24, 2023 | 54.25 | 54.71 | 53.79 | 54.65 | 1,329,065 | -0.15(-0.27%) |
Mar 23, 2023 | 55.49 | 56.48 | 54.41 | 54.80 | 1,500,017 | -0.39(-0.71%) |
Mar 22, 2023 | 56.60 | 57.52 | 55.19 | 55.19 | 2,582,414 | -0.73(-1.31%) |
Mar 21, 2023 | 54.21 | 56.38 | 53.90 | 55.92 | 3,916,066 | +3.57(+6.82%) |
Mar 20, 2023 | 53.15 | 53.50 | 51.58 | 52.35 | 1,573,474 | -0.57(-1.08%) |
Mar 17, 2023 | 54.16 | 54.26 | 52.50 | 52.92 | 3,014,892 | -1.29(-2.38%) |
Mar 16, 2023 | 52.22 | 54.28 | 51.94 | 54.22 | 1,657,140 | +1.55(+2.94%) |
Mar 15, 2023 | 51.47 | 53.27 | 50.93 | 52.67 | 2,697,946 | +0.36(+0.70%) |
Mar 14, 2023 | 54.15 | 54.84 | 51.35 | 52.30 | 2,846,508 | -0.49(-0.93%) |
Mar 13, 2023 | 54.52 | 54.56 | 52.50 | 52.80 | 3,503,791 | -2.61(-4.72%) |
Mar 10, 2023 | 56.23 | 56.54 | 55.19 | 55.41 | 1,333,093 | -0.88(-1.56%) |
Mar 09, 2023 | 58.09 | 58.34 | 56.23 | 56.29 | 1,661,613 | -1.56(-2.69%) |
Mar 08, 2023 | 57.42 | 57.94 | 57.01 | 57.84 | 1,521,547 | +0.36(+0.62%) |
Mar 07, 2023 | 57.55 | 58.14 | 56.99 | 57.49 | 1,443,993 | -0.08(-0.14%) |
Mar 06, 2023 | 58.33 | 58.79 | 57.37 | 57.57 | 1,614,873 | -0.82(-1.40%) |
Mar 03, 2023 | 57.75 | 58.46 | 57.27 | 58.39 | 1,310,991 | +0.81(+1.40%) |
Mar 02, 2023 | 55.17 | 57.75 | 54.95 | 57.58 | 1,570,815 | +1.90(+3.42%) |
Mar 01, 2023 | 56.00 | 56.40 | 55.56 | 55.68 | 1,486,006 | -0.25(-0.44%) |
Feb 28, 2023 | 56.22 | 56.60 | 55.76 | 55.92 | 1,838,196 | -0.53(-0.94%) |
Feb 27, 2023 | 57.34 | 57.58 | 56.42 | 56.45 | 1,410,419 | -0.16(-0.28%) |
Feb 24, 2023 | 56.57 | 56.79 | 55.97 | 56.61 | 1,531,243 | -0.73(-1.27%) |
Feb 23, 2023 | 57.62 | 57.76 | 56.46 | 57.34 | 1,192,355 | +0.30(+0.53%) |
Feb 22, 2023 | 57.69 | 57.99 | 56.86 | 57.03 | 1,104,140 | -0.30(-0.51%) |
Feb 21, 2023 | 58.63 | 59.01 | 57.25 | 57.33 | 1,726,311 | -1.82(-3.08%) |
Feb 17, 2023 | 58.82 | 59.41 | 58.21 | 59.15 | 1,331,955 | +0.13(+0.22%) |
Feb 16, 2023 | 58.14 | 59.57 | 57.73 | 59.02 | 1,363,472 | -0.12(-0.20%) |
Feb 15, 2023 | 59.57 | 59.75 | 58.90 | 59.14 | 1,500,900 | -0.72(-1.20%) |
Feb 14, 2023 | 58.47 | 59.93 | 57.93 | 59.86 | 1,382,038 | +1.09(+1.86%) |
Feb 13, 2023 | 58.00 | 58.90 | 57.38 | 58.76 | 1,383,296 | +0.62(+1.07%) |
Feb 10, 2023 | 57.71 | 58.27 | 57.35 | 58.14 | 1,384,342 | -0.09(-0.15%) |
Feb 09, 2023 | 59.89 | 59.94 | 58.06 | 58.23 | 1,206,770 | -1.50(-2.50%) |
Feb 08, 2023 | 60.77 | 60.92 | 59.40 | 59.73 | 1,197,222 | -1.31(-2.14%) |
Feb 07, 2023 | 59.83 | 61.08 | 59.57 | 61.04 | 1,309,649 | +0.95(+1.59%) |
Feb 06, 2023 | 60.76 | 61.39 | 59.69 | 60.08 | 1,539,762 | -0.95(-1.56%) |
Feb 03, 2023 | 61.36 | 61.77 | 60.57 | 61.04 | 2,146,576 | -1.15(-1.85%) |
Feb 02, 2023 | 60.44 | 63.31 | 60.13 | 62.19 | 3,415,733 | +2.14(+3.56%) |