Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.29 | 54.79 | 53.79 | 54.07 | 3,306,723 | -0.20(-0.37%) |
Apr 27, 2023 | 53.06 | 54.33 | 53.03 | 54.27 | 2,993,257 | +1.16(+2.19%) |
Apr 26, 2023 | 53.84 | 54.11 | 53.06 | 53.10 | 3,361,539 | -1.13(-2.08%) |
Apr 25, 2023 | 54.61 | 54.76 | 54.09 | 54.23 | 3,185,720 | -0.20(-0.37%) |
Apr 24, 2023 | 54.69 | 54.77 | 53.87 | 54.43 | 4,992,985 | -0.18(-0.33%) |
Apr 21, 2023 | 54.58 | 54.78 | 53.90 | 54.61 | 3,407,019 | +0.47(+0.87%) |
Apr 20, 2023 | 54.39 | 54.52 | 53.26 | 54.14 | 6,400,217 | -0.21(-0.38%) |
Apr 19, 2023 | 54.28 | 54.69 | 53.94 | 54.34 | 4,812,868 | +0.07(+0.12%) |
Apr 18, 2023 | 55.49 | 55.49 | 54.17 | 54.28 | 4,352,549 | -1.25(-2.25%) |
Apr 17, 2023 | 55.06 | 55.54 | 54.72 | 55.53 | 4,042,027 | +0.71(+1.29%) |
Apr 14, 2023 | 55.00 | 55.03 | 54.51 | 54.82 | 2,790,856 | -0.41(-0.74%) |
Apr 13, 2023 | 54.58 | 55.41 | 54.02 | 55.22 | 3,061,550 | +0.44(+0.81%) |
Apr 12, 2023 | 55.07 | 55.41 | 54.53 | 54.78 | 2,232,085 | -0.18(-0.33%) |
Apr 11, 2023 | 54.88 | 55.20 | 54.65 | 54.96 | 2,430,177 | +0.11(+0.21%) |
Apr 10, 2023 | 54.42 | 54.95 | 54.05 | 54.85 | 2,897,108 | -0.09(-0.17%) |
Apr 06, 2023 | 54.70 | 55.02 | 54.15 | 54.94 | 3,379,620 | +0.62(+1.13%) |
Apr 05, 2023 | 53.61 | 54.69 | 53.42 | 54.33 | 4,204,988 | +1.04(+1.95%) |
Apr 04, 2023 | 52.76 | 53.38 | 52.39 | 53.28 | 3,150,151 | +0.70(+1.33%) |
Apr 03, 2023 | 52.99 | 53.09 | 52.09 | 52.58 | 3,142,097 | -0.32(-0.61%) |
Mar 31, 2023 | 52.73 | 52.93 | 52.35 | 52.91 | 3,663,557 | +0.21(+0.40%) |
Mar 30, 2023 | 52.91 | 53.08 | 52.48 | 52.70 | 2,984,796 | +0.10(+0.20%) |
Mar 29, 2023 | 52.04 | 52.65 | 52.04 | 52.59 | 3,299,085 | +0.81(+1.57%) |
Mar 28, 2023 | 51.06 | 52.11 | 50.88 | 51.78 | 2,907,064 | +0.56(+1.09%) |
Mar 27, 2023 | 51.26 | 51.64 | 51.06 | 51.22 | 4,183,238 | +0.28(+0.56%) |
Mar 24, 2023 | 49.50 | 50.95 | 49.39 | 50.94 | 3,233,380 | +1.52(+3.08%) |
Mar 23, 2023 | 50.18 | 50.70 | 49.23 | 49.41 | 4,395,148 | -0.94(-1.86%) |
Mar 22, 2023 | 50.98 | 51.53 | 50.35 | 50.35 | 3,949,324 | -0.83(-1.63%) |
Mar 21, 2023 | 52.54 | 52.65 | 50.50 | 51.18 | 5,387,308 | -1.45(-2.75%) |
Mar 20, 2023 | 52.27 | 52.90 | 52.07 | 52.63 | 4,433,443 | +0.21(+0.40%) |
Mar 17, 2023 | 52.82 | 52.93 | 52.00 | 52.42 | 9,925,406 | -0.45(-0.86%) |
Mar 16, 2023 | 52.84 | 53.58 | 52.44 | 52.88 | 4,721,395 | -0.03(-0.05%) |
Mar 15, 2023 | 51.77 | 53.18 | 51.29 | 52.91 | 5,469,335 | +1.14(+2.19%) |
Mar 14, 2023 | 51.84 | 52.25 | 51.07 | 51.77 | 4,206,034 | +0.48(+0.94%) |
Mar 13, 2023 | 50.17 | 52.50 | 50.08 | 51.29 | 5,773,605 | +0.94(+1.86%) |
Mar 10, 2023 | 51.48 | 51.62 | 50.17 | 50.35 | 4,321,113 | -1.00(-1.95%) |
Mar 09, 2023 | 51.99 | 52.49 | 51.26 | 51.35 | 4,471,389 | -0.65(-1.26%) |
Mar 08, 2023 | 51.65 | 52.19 | 51.46 | 52.01 | 3,618,501 | +0.28(+0.55%) |
Mar 07, 2023 | 52.92 | 53.06 | 51.47 | 51.72 | 4,888,536 | -1.24(-2.34%) |
Mar 06, 2023 | 52.86 | 53.17 | 52.70 | 52.96 | 4,947,126 | +0.03(+0.05%) |
Mar 03, 2023 | 52.16 | 52.95 | 51.82 | 52.93 | 6,310,229 | +0.90(+1.73%) |
Mar 02, 2023 | 51.07 | 52.05 | 50.85 | 52.04 | 5,591,357 | +0.87(+1.70%) |
Mar 01, 2023 | 51.73 | 52.34 | 50.82 | 51.17 | 8,141,972 | -0.82(-1.58%) |
Feb 28, 2023 | 52.39 | 52.70 | 51.71 | 51.99 | 6,587,510 | -0.66(-1.26%) |
Feb 27, 2023 | 53.28 | 53.61 | 52.47 | 52.65 | 7,147,707 | -0.63(-1.18%) |
Feb 24, 2023 | 53.31 | 53.45 | 52.57 | 53.28 | 5,259,087 | -0.27(-0.51%) |
Feb 23, 2023 | 53.91 | 54.12 | 53.33 | 53.55 | 4,462,680 | -0.39(-0.73%) |
Feb 22, 2023 | 54.30 | 54.45 | 53.70 | 53.94 | 3,857,515 | -0.36(-0.67%) |
Feb 21, 2023 | 54.62 | 54.87 | 54.06 | 54.31 | 3,924,090 | -0.56(-1.02%) |
Feb 17, 2023 | 54.35 | 55.08 | 53.85 | 54.87 | 4,179,986 | +0.56(+1.03%) |
Feb 16, 2023 | 54.07 | 54.44 | 53.24 | 54.31 | 5,804,031 | -0.14(-0.26%) |
Feb 15, 2023 | 54.06 | 54.62 | 53.95 | 54.45 | 4,558,405 | +0.18(+0.33%) |
Feb 14, 2023 | 54.54 | 54.65 | 53.77 | 54.27 | 5,878,546 | -0.54(-0.99%) |
Feb 13, 2023 | 55.30 | 55.45 | 54.67 | 54.81 | 6,394,115 | -0.84(-1.51%) |
Feb 10, 2023 | 54.28 | 55.87 | 54.04 | 55.65 | 5,373,573 | +1.69(+3.14%) |
Feb 09, 2023 | 55.90 | 56.19 | 53.94 | 53.96 | 8,302,869 | -1.72(-3.09%) |
Feb 08, 2023 | 55.92 | 56.63 | 54.50 | 55.68 | 10,134,863 | -1.90(-3.30%) |
Feb 07, 2023 | 57.32 | 57.78 | 56.85 | 57.58 | 4,752,373 | -0.13(-0.23%) |
Feb 06, 2023 | 56.24 | 57.80 | 56.08 | 57.71 | 4,518,412 | +1.39(+2.47%) |
Feb 03, 2023 | 57.74 | 57.77 | 55.23 | 56.32 | 8,432,952 | -1.64(-2.82%) |
Feb 02, 2023 | 59.18 | 59.39 | 57.90 | 57.95 | 6,924,600 | -1.03(-1.74%) |