Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.55 | 55.56 | 55.48 | 55.56 | 93,910 | +0.20(+0.37%) |
Apr 27, 2023 | 55.42 | 55.47 | 55.35 | 55.36 | 85,196 | -0.07(-0.12%) |
Apr 26, 2023 | 55.61 | 55.63 | 55.41 | 55.43 | 88,197 | -0.22(-0.40%) |
Apr 25, 2023 | 55.53 | 55.66 | 55.53 | 55.65 | 144,716 | +0.19(+0.35%) |
Apr 24, 2023 | 55.38 | 55.46 | 55.34 | 55.46 | 138,375 | +0.16(+0.28%) |
Apr 21, 2023 | 55.32 | 55.57 | 55.17 | 55.30 | 158,859 | +0.04(+0.07%) |
Apr 20, 2023 | 55.28 | 55.32 | 55.24 | 55.26 | 192,962 | +0.03(+0.05%) |
Apr 19, 2023 | 55.29 | 55.29 | 55.15 | 55.23 | 104,206 | -0.15(-0.26%) |
Apr 18, 2023 | 55.59 | 55.59 | 55.38 | 55.38 | 111,300 | -0.44(-0.78%) |
Apr 17, 2023 | 55.91 | 55.95 | 55.77 | 55.82 | 174,277 | -0.06(-0.10%) |
Apr 14, 2023 | 56.14 | 56.14 | 55.87 | 55.87 | 90,962 | -0.17(-0.29%) |
Apr 13, 2023 | 56.23 | 56.24 | 56.03 | 56.04 | 114,573 | -0.18(-0.33%) |
Apr 12, 2023 | 56.23 | 56.23 | 56.06 | 56.22 | 88,474 | +0.13(+0.22%) |
Apr 11, 2023 | 56.04 | 56.10 | 56.00 | 56.10 | 112,909 | +0.11(+0.19%) |
Apr 10, 2023 | 55.94 | 55.99 | 55.87 | 55.99 | 637,943 | -0.03(-0.05%) |
Apr 06, 2023 | 55.88 | 56.02 | 55.88 | 56.02 | 141,603 | +0.05(+0.09%) |
Apr 05, 2023 | 55.93 | 56.02 | 55.91 | 55.97 | 168,449 | +0.17(+0.31%) |
Apr 04, 2023 | 55.67 | 55.81 | 55.64 | 55.80 | 192,902 | +0.15(+0.26%) |
Apr 03, 2023 | 55.62 | 55.74 | 55.62 | 55.65 | 213,311 | -0.01(-0.03%) |
Mar 31, 2023 | 55.64 | 55.66 | 55.59 | 55.66 | 146,285 | +0.07(+0.12%) |
Mar 30, 2023 | 55.49 | 55.60 | 55.48 | 55.60 | 136,990 | +0.17(+0.31%) |
Mar 29, 2023 | 55.42 | 55.59 | 55.42 | 55.42 | 2,929,261 | -0.04(-0.07%) |
Mar 28, 2023 | 55.33 | 55.55 | 55.33 | 55.46 | 773,088 | +0.16(+0.30%) |
Mar 27, 2023 | 55.33 | 55.34 | 55.25 | 55.30 | 126,264 | -0.05(-0.09%) |
Mar 24, 2023 | 55.45 | 55.45 | 55.29 | 55.34 | 124,512 | +0.11(+0.19%) |
Mar 23, 2023 | 55.20 | 55.37 | 55.20 | 55.24 | 85,304 | -0.02(-0.04%) |
Mar 22, 2023 | 55.16 | 55.33 | 55.07 | 55.26 | 108,851 | +0.20(+0.37%) |
Mar 21, 2023 | 55.16 | 55.16 | 54.97 | 55.05 | 63,892 | -0.06(-0.11%) |
Mar 20, 2023 | 55.20 | 55.29 | 55.10 | 55.11 | 138,008 | -0.25(-0.46%) |
Mar 17, 2023 | 55.37 | 55.42 | 55.33 | 55.36 | 235,188 | +0.20(+0.37%) |
Mar 16, 2023 | 55.14 | 55.19 | 55.01 | 55.16 | 109,117 | -0.01(-0.02%) |
Mar 15, 2023 | 55.26 | 55.33 | 54.99 | 55.17 | 150,306 | +0.34(+0.62%) |
Mar 14, 2023 | 54.82 | 54.89 | 54.69 | 54.83 | 149,017 | -0.12(-0.21%) |
Mar 13, 2023 | 54.82 | 55.06 | 54.82 | 54.95 | 267,853 | +0.09(+0.16%) |
Mar 10, 2023 | 54.70 | 54.87 | 54.67 | 54.86 | 280,802 | +0.33(+0.60%) |
Mar 09, 2023 | 54.40 | 54.57 | 54.40 | 54.53 | 112,282 | +0.21(+0.39%) |
Mar 08, 2023 | 54.28 | 54.35 | 54.26 | 54.32 | 114,979 | +0.05(+0.09%) |
Mar 07, 2023 | 54.22 | 54.38 | 54.16 | 54.27 | 259,325 | +0.08(+0.14%) |
Mar 06, 2023 | 54.25 | 54.27 | 54.16 | 54.19 | 111,489 | -0.03(-0.05%) |
Mar 03, 2023 | 54.26 | 54.27 | 54.15 | 54.22 | 124,444 | +0.09(+0.16%) |
Mar 02, 2023 | 54.06 | 54.16 | 54.03 | 54.13 | 158,022 | +0.03(+0.05%) |
Mar 01, 2023 | 54.20 | 54.26 | 54.10 | 54.10 | 190,890 | -0.23(-0.42%) |
Feb 28, 2023 | 54.22 | 54.33 | 54.19 | 54.33 | 95,148 | +0.12(+0.21%) |
Feb 27, 2023 | 54.19 | 54.26 | 54.14 | 54.22 | 110,435 | +0.15(+0.29%) |
Feb 24, 2023 | 54.15 | 54.15 | 54.04 | 54.06 | 248,232 | -0.25(-0.46%) |
Feb 23, 2023 | 54.17 | 54.33 | 54.17 | 54.31 | 250,706 | +0.16(+0.30%) |
Feb 22, 2023 | 54.19 | 54.24 | 54.10 | 54.15 | 263,869 | -0.02(-0.04%) |
Feb 21, 2023 | 54.24 | 54.24 | 54.08 | 54.17 | 280,980 | -0.23(-0.43%) |
Feb 17, 2023 | 54.48 | 54.50 | 54.40 | 54.40 | 147,151 | -0.25(-0.46%) |
Feb 16, 2023 | 54.93 | 54.93 | 54.61 | 54.65 | 253,941 | -0.32(-0.58%) |
Feb 15, 2023 | 55.14 | 55.14 | 54.93 | 54.97 | 177,946 | -0.25(-0.46%) |
Feb 14, 2023 | 55.16 | 55.22 | 55.08 | 55.22 | 156,589 | -0.07(-0.12%) |
Feb 13, 2023 | 55.27 | 55.31 | 55.21 | 55.29 | 120,008 | +0.04(+0.07%) |
Feb 10, 2023 | 55.33 | 55.33 | 55.17 | 55.25 | 109,815 | -0.05(-0.09%) |
Feb 09, 2023 | 55.38 | 55.38 | 55.24 | 55.30 | 167,436 | -0.07(-0.12%) |
Feb 08, 2023 | 55.38 | 55.38 | 55.31 | 55.37 | 128,300 | -0.06(-0.10%) |
Feb 07, 2023 | 55.42 | 55.44 | 55.31 | 55.43 | 289,320 | +0.04(+0.07%) |
Feb 06, 2023 | 55.48 | 55.51 | 55.39 | 55.39 | 236,863 | -0.21(-0.38%) |
Feb 03, 2023 | 55.65 | 55.68 | 55.57 | 55.60 | 248,445 | -0.15(-0.28%) |
Feb 02, 2023 | 55.86 | 55.94 | 55.76 | 55.76 | 257,483 | +0.00(+0.00%) |