Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.20 | 52.58 | 52.19 | 52.58 | 2,101,569 | +0.10(+0.18%) |
Apr 27, 2023 | 52.13 | 52.51 | 52.03 | 52.48 | 1,322,049 | +0.64(+1.23%) |
Apr 26, 2023 | 52.15 | 52.18 | 51.78 | 51.85 | 2,164,720 | +0.06(+0.11%) |
Apr 25, 2023 | 52.22 | 52.24 | 51.78 | 51.79 | 1,593,066 | -0.81(-1.54%) |
Apr 24, 2023 | 52.53 | 52.61 | 52.45 | 52.60 | 2,655,214 | +0.06(+0.11%) |
Apr 21, 2023 | 52.47 | 52.57 | 52.20 | 52.54 | 2,246,235 | +0.01(+0.02%) |
Apr 20, 2023 | 52.41 | 52.69 | 52.39 | 52.53 | 4,224,178 | +0.02(+0.04%) |
Apr 19, 2023 | 52.48 | 52.60 | 52.44 | 52.51 | 1,097,070 | -0.32(-0.60%) |
Apr 18, 2023 | 52.84 | 52.92 | 52.69 | 52.83 | 1,343,406 | +0.18(+0.35%) |
Apr 17, 2023 | 52.56 | 52.65 | 52.38 | 52.65 | 2,892,946 | +0.03(+0.05%) |
Apr 14, 2023 | 52.76 | 52.93 | 52.41 | 52.62 | 1,748,662 | -0.22(-0.42%) |
Apr 13, 2023 | 52.62 | 52.89 | 52.59 | 52.84 | 1,442,318 | +0.67(+1.28%) |
Apr 12, 2023 | 52.41 | 52.43 | 52.06 | 52.18 | 1,928,968 | +0.15(+0.30%) |
Apr 11, 2023 | 51.97 | 52.12 | 51.95 | 52.02 | 1,611,121 | +0.22(+0.43%) |
Apr 10, 2023 | 51.49 | 51.80 | 51.46 | 51.80 | 1,219,078 | +0.02(+0.04%) |
Apr 06, 2023 | 51.54 | 51.91 | 51.47 | 51.78 | 1,255,251 | +0.16(+0.32%) |
Apr 05, 2023 | 51.77 | 51.83 | 51.43 | 51.62 | 1,859,498 | -0.36(-0.69%) |
Apr 04, 2023 | 51.94 | 52.12 | 51.80 | 51.97 | 1,468,422 | -0.01(-0.02%) |
Apr 03, 2023 | 51.72 | 51.99 | 51.65 | 51.98 | 1,940,905 | +0.38(+0.73%) |
Mar 31, 2023 | 51.55 | 51.69 | 51.48 | 51.61 | 2,142,984 | +0.15(+0.30%) |
Mar 30, 2023 | 51.40 | 51.51 | 51.32 | 51.45 | 2,649,965 | +0.60(+1.18%) |
Mar 29, 2023 | 50.78 | 50.91 | 50.69 | 50.85 | 2,882,168 | +0.42(+0.84%) |
Mar 28, 2023 | 50.27 | 50.48 | 50.25 | 50.43 | 1,250,794 | +0.23(+0.46%) |
Mar 27, 2023 | 50.09 | 50.24 | 49.95 | 50.20 | 2,072,680 | +0.26(+0.52%) |
Mar 24, 2023 | 49.71 | 49.97 | 49.50 | 49.94 | 2,386,026 | -0.14(-0.29%) |
Mar 23, 2023 | 50.48 | 50.76 | 49.85 | 50.08 | 3,225,238 | +0.18(+0.37%) |
Mar 22, 2023 | 50.13 | 50.74 | 49.86 | 49.90 | 2,615,632 | -0.08(-0.15%) |
Mar 21, 2023 | 49.98 | 50.08 | 49.72 | 49.98 | 1,914,171 | +0.57(+1.15%) |
Mar 20, 2023 | 49.13 | 49.50 | 49.06 | 49.41 | 2,329,210 | +0.60(+1.24%) |
Mar 17, 2023 | 49.02 | 49.06 | 48.62 | 48.80 | 3,034,110 | -0.51(-1.04%) |
Mar 16, 2023 | 48.39 | 49.31 | 48.32 | 49.31 | 5,708,308 | +0.76(+1.57%) |
Mar 15, 2023 | 48.32 | 48.61 | 48.00 | 48.55 | 5,735,197 | -1.32(-2.65%) |
Mar 14, 2023 | 49.75 | 49.93 | 49.56 | 49.87 | 4,328,300 | +0.42(+0.86%) |
Mar 13, 2023 | 49.27 | 49.83 | 49.15 | 49.45 | 6,705,477 | -0.19(-0.39%) |
Mar 10, 2023 | 50.13 | 50.29 | 49.62 | 49.64 | 4,895,502 | -0.44(-0.88%) |
Mar 09, 2023 | 50.66 | 50.79 | 50.05 | 50.08 | 3,177,784 | -0.63(-1.23%) |
Mar 08, 2023 | 50.57 | 50.85 | 50.50 | 50.71 | 2,496,464 | +0.25(+0.50%) |
Mar 07, 2023 | 51.24 | 51.24 | 50.40 | 50.46 | 3,613,901 | -0.91(-1.76%) |
Mar 06, 2023 | 51.40 | 51.58 | 51.30 | 51.36 | 1,697,760 | -0.13(-0.24%) |
Mar 03, 2023 | 51.06 | 51.51 | 50.96 | 51.49 | 1,620,979 | +0.65(+1.27%) |
Mar 02, 2023 | 50.40 | 50.89 | 50.34 | 50.84 | 1,742,141 | +0.13(+0.27%) |
Mar 01, 2023 | 50.81 | 50.89 | 50.55 | 50.71 | 3,224,288 | +0.53(+1.06%) |
Feb 28, 2023 | 50.40 | 50.53 | 50.18 | 50.18 | 2,381,058 | -0.38(-0.74%) |
Feb 27, 2023 | 50.57 | 50.70 | 50.44 | 50.56 | 1,897,115 | +0.44(+0.88%) |
Feb 24, 2023 | 50.06 | 50.23 | 49.88 | 50.11 | 2,865,889 | -0.85(-1.66%) |
Feb 23, 2023 | 51.04 | 51.10 | 50.55 | 50.96 | 2,417,759 | +0.24(+0.47%) |
Feb 22, 2023 | 50.93 | 50.99 | 50.59 | 50.72 | 2,001,791 | -0.27(-0.53%) |
Feb 21, 2023 | 51.23 | 51.39 | 50.96 | 50.99 | 1,999,305 | -0.62(-1.19%) |
Feb 17, 2023 | 51.35 | 51.63 | 51.22 | 51.61 | 2,009,661 | -0.08(-0.15%) |
Feb 16, 2023 | 51.48 | 51.96 | 51.40 | 51.68 | 2,556,639 | -0.22(-0.43%) |
Feb 15, 2023 | 51.47 | 51.90 | 51.44 | 51.90 | 1,821,033 | -0.25(-0.48%) |
Feb 14, 2023 | 51.84 | 52.39 | 51.69 | 52.15 | 4,067,079 | +0.05(+0.09%) |
Feb 13, 2023 | 51.73 | 52.15 | 51.69 | 52.11 | 1,370,240 | +0.47(+0.91%) |
Feb 10, 2023 | 51.75 | 51.75 | 51.46 | 51.63 | 2,686,545 | -0.25(-0.48%) |
Feb 09, 2023 | 52.51 | 52.53 | 51.78 | 51.88 | 2,400,961 | +0.06(+0.11%) |
Feb 08, 2023 | 52.03 | 52.10 | 51.68 | 51.83 | 2,219,272 | -0.24(-0.46%) |
Feb 07, 2023 | 51.55 | 52.13 | 51.37 | 52.07 | 2,941,988 | +0.39(+0.76%) |
Feb 06, 2023 | 51.61 | 51.76 | 51.37 | 51.67 | 4,047,151 | -0.56(-1.07%) |
Feb 03, 2023 | 52.30 | 52.68 | 52.13 | 52.23 | 9,385,336 | -0.62(-1.17%) |
Feb 02, 2023 | 53.14 | 53.14 | 52.58 | 52.85 | 2,170,515 | -0.14(-0.27%) |