Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.45 | 54.47 | 54.45 | 54.47 | 966 | +0.23(+0.43%) |
Apr 27, 2023 | 53.79 | 54.24 | 53.71 | 54.24 | 2,094 | +0.78(+1.47%) |
Apr 26, 2023 | 54.33 | 54.33 | 53.45 | 53.45 | 460 | -1.35(-2.47%) |
Apr 25, 2023 | 54.96 | 54.96 | 54.65 | 54.80 | 572 | -0.42(-0.76%) |
Apr 24, 2023 | 55.04 | 55.22 | 55.04 | 55.22 | 2,360 | +0.19(+0.34%) |
Apr 21, 2023 | 55.04 | 55.04 | 55.03 | 55.03 | 135 | +0.10(+0.18%) |
Apr 20, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 2 | -0.07(-0.13%) |
Apr 19, 2023 | 54.96 | 55.09 | 54.96 | 55.01 | 1,434 | -0.04(-0.07%) |
Apr 18, 2023 | 55.72 | 55.72 | 54.89 | 55.05 | 862 | -0.84(-1.51%) |
Apr 17, 2023 | 55.66 | 55.89 | 55.66 | 55.89 | 787 | +0.22(+0.39%) |
Apr 14, 2023 | 55.54 | 55.67 | 55.54 | 55.67 | 476 | -0.95(-1.68%) |
Apr 13, 2023 | 56.62 | 56.63 | 56.62 | 56.63 | 400 | +0.34(+0.61%) |
Apr 12, 2023 | 56.83 | 56.83 | 56.28 | 56.28 | 299 | -0.35(-0.63%) |
Apr 11, 2023 | 56.37 | 56.75 | 56.37 | 56.64 | 427 | +0.52(+0.93%) |
Apr 10, 2023 | 55.31 | 56.14 | 55.31 | 56.12 | 791 | +0.48(+0.87%) |
Apr 06, 2023 | 55.61 | 55.63 | 55.52 | 55.63 | 297 | +0.59(+1.07%) |
Apr 05, 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 53 | +0.61(+1.13%) |
Apr 04, 2023 | 54.31 | 54.48 | 54.20 | 54.43 | 4,384 | -0.28(-0.51%) |
Apr 03, 2023 | 54.87 | 54.87 | 54.55 | 54.71 | 2,068 | -0.29(-0.52%) |
Mar 31, 2023 | 54.90 | 55.00 | 54.76 | 55.00 | 2,078 | +0.91(+1.69%) |
Mar 30, 2023 | 54.11 | 54.22 | 54.03 | 54.09 | 517 | +0.09(+0.16%) |
Mar 29, 2023 | 53.82 | 54.00 | 53.82 | 54.00 | 471 | +0.46(+0.87%) |
Mar 28, 2023 | 53.62 | 53.62 | 53.52 | 53.54 | 427 | -0.07(-0.13%) |
Mar 27, 2023 | 53.63 | 53.63 | 53.58 | 53.61 | 360 | +0.79(+1.49%) |
Mar 24, 2023 | 52.46 | 52.82 | 52.35 | 52.82 | 414 | +0.34(+0.65%) |
Mar 23, 2023 | 52.79 | 53.12 | 52.48 | 52.48 | 973 | -0.20(-0.38%) |
Mar 22, 2023 | 53.61 | 53.64 | 52.68 | 52.68 | 1,068 | -1.02(-1.90%) |
Mar 21, 2023 | 54.57 | 54.57 | 53.70 | 53.70 | 240 | -0.41(-0.75%) |
Mar 20, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 13 | +0.85(+1.60%) |
Mar 17, 2023 | 53.03 | 53.26 | 53.03 | 53.26 | 353 | -0.83(-1.53%) |
Mar 16, 2023 | 53.84 | 54.09 | 53.84 | 54.08 | 1,126 | +0.58(+1.09%) |
Mar 15, 2023 | 53.13 | 53.50 | 53.12 | 53.50 | 484 | -0.07(-0.12%) |
Mar 14, 2023 | 53.57 | 54.09 | 53.57 | 53.57 | 858 | +0.78(+1.47%) |
Mar 13, 2023 | 53.07 | 53.75 | 52.79 | 52.79 | 2,283 | -0.29(-0.55%) |
Mar 10, 2023 | 53.28 | 53.28 | 52.72 | 53.08 | 991 | -0.93(-1.73%) |
Mar 09, 2023 | 54.12 | 54.12 | 54.02 | 54.02 | 392 | -0.91(-1.66%) |
Mar 08, 2023 | 54.66 | 54.93 | 54.66 | 54.93 | 281 | +0.17(+0.30%) |
Mar 07, 2023 | 54.92 | 54.93 | 54.68 | 54.76 | 347 | -0.41(-0.74%) |
Mar 06, 2023 | 55.84 | 55.84 | 55.17 | 55.17 | 1,266 | -1.17(-2.08%) |
Mar 03, 2023 | 56.25 | 56.38 | 56.25 | 56.34 | 260 | +0.51(+0.92%) |
Mar 02, 2023 | 55.25 | 55.89 | 55.17 | 55.83 | 825 | +0.22(+0.40%) |
Mar 01, 2023 | 55.67 | 55.67 | 55.44 | 55.61 | 734 | -0.77(-1.37%) |
Feb 28, 2023 | 56.34 | 56.87 | 56.34 | 56.38 | 2,483 | -0.17(-0.29%) |
Feb 27, 2023 | 57.13 | 57.45 | 56.52 | 56.55 | 989 | -0.06(-0.10%) |
Feb 24, 2023 | 56.42 | 56.69 | 56.39 | 56.61 | 1,632 | -0.56(-0.98%) |
Feb 23, 2023 | 57.73 | 57.73 | 56.90 | 57.17 | 563 | -0.10(-0.17%) |
Feb 22, 2023 | 57.36 | 57.36 | 57.26 | 57.26 | 340 | +0.45(+0.79%) |
Feb 21, 2023 | 57.31 | 57.31 | 56.81 | 56.81 | 2,144 | -1.15(-1.99%) |
Feb 17, 2023 | 56.63 | 57.97 | 56.63 | 57.97 | 985 | +1.33(+2.35%) |
Feb 16, 2023 | 56.61 | 57.10 | 56.40 | 56.64 | 2,885 | -0.53(-0.93%) |
Feb 15, 2023 | 57.15 | 57.17 | 57.15 | 57.17 | 307 | +0.60(+1.05%) |
Feb 14, 2023 | 57.14 | 57.14 | 56.48 | 56.57 | 774 | -0.20(-0.35%) |
Feb 13, 2023 | 56.64 | 56.77 | 56.64 | 56.77 | 194 | +0.35(+0.62%) |
Feb 10, 2023 | 55.90 | 56.49 | 55.90 | 56.43 | 626 | +0.52(+0.93%) |
Feb 09, 2023 | 57.11 | 57.11 | 55.91 | 55.91 | 593 | -0.91(-1.60%) |
Feb 08, 2023 | 57.59 | 57.76 | 56.79 | 56.81 | 1,543 | -1.31(-2.26%) |
Feb 07, 2023 | 58.16 | 58.16 | 57.91 | 58.13 | 398 | -0.56(-0.96%) |
Feb 06, 2023 | 58.79 | 58.79 | 58.69 | 58.69 | 225 | -0.46(-0.78%) |
Feb 03, 2023 | 58.94 | 59.37 | 58.94 | 59.15 | 998 | -0.60(-1.00%) |
Feb 02, 2023 | 59.12 | 59.74 | 59.12 | 59.74 | 1,258 | +1.14(+1.94%) |