Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.77 | 56.69 | 55.72 | 56.45 | 1,343,186 | +0.58(+1.03%) |
Apr 27, 2023 | 55.50 | 55.94 | 55.14 | 55.87 | 1,354,651 | +0.46(+0.83%) |
Apr 26, 2023 | 55.38 | 55.65 | 54.97 | 55.41 | 1,521,726 | -0.40(-0.71%) |
Apr 25, 2023 | 56.47 | 56.62 | 55.70 | 55.81 | 1,021,063 | -1.03(-1.82%) |
Apr 24, 2023 | 56.63 | 56.92 | 56.59 | 56.85 | 1,006,936 | +0.35(+0.62%) |
Apr 21, 2023 | 56.20 | 56.64 | 56.15 | 56.50 | 1,380,250 | +0.56(+1.00%) |
Apr 20, 2023 | 56.10 | 56.26 | 55.76 | 55.94 | 1,047,724 | -0.51(-0.90%) |
Apr 19, 2023 | 55.28 | 56.55 | 55.27 | 56.45 | 2,694,364 | +1.56(+2.84%) |
Apr 18, 2023 | 55.30 | 55.38 | 54.77 | 54.89 | 574,060 | -0.21(-0.38%) |
Apr 17, 2023 | 54.93 | 55.14 | 54.77 | 55.10 | 551,197 | +0.26(+0.47%) |
Apr 14, 2023 | 54.91 | 55.12 | 54.60 | 54.84 | 628,025 | -0.19(-0.34%) |
Apr 13, 2023 | 54.38 | 55.05 | 54.36 | 55.03 | 754,525 | +0.84(+1.54%) |
Apr 12, 2023 | 54.63 | 54.88 | 54.14 | 54.19 | 794,321 | -0.06(-0.11%) |
Apr 11, 2023 | 54.05 | 54.50 | 54.05 | 54.25 | 832,272 | +0.38(+0.70%) |
Apr 10, 2023 | 53.74 | 53.90 | 53.33 | 53.87 | 319,032 | -0.09(-0.17%) |
Apr 06, 2023 | 54.03 | 54.11 | 53.67 | 53.96 | 509,274 | -0.01(-0.02%) |
Apr 05, 2023 | 53.60 | 54.03 | 53.54 | 53.97 | 609,564 | +0.31(+0.57%) |
Apr 04, 2023 | 53.48 | 53.99 | 53.48 | 53.66 | 627,514 | +0.28(+0.52%) |
Apr 03, 2023 | 53.48 | 53.52 | 52.95 | 53.39 | 681,837 | -0.29(-0.54%) |
Mar 31, 2023 | 52.99 | 53.75 | 52.99 | 53.67 | 623,919 | +0.84(+1.58%) |
Mar 30, 2023 | 52.82 | 52.89 | 52.57 | 52.84 | 584,021 | +0.42(+0.80%) |
Mar 29, 2023 | 52.31 | 52.49 | 52.16 | 52.42 | 465,931 | +0.34(+0.65%) |
Mar 28, 2023 | 52.31 | 52.55 | 51.90 | 52.08 | 511,137 | -0.42(-0.80%) |
Mar 27, 2023 | 52.52 | 53.03 | 52.44 | 52.50 | 759,166 | +0.28(+0.53%) |
Mar 24, 2023 | 51.38 | 52.30 | 51.32 | 52.22 | 529,546 | +0.65(+1.25%) |
Mar 23, 2023 | 51.92 | 52.31 | 51.28 | 51.58 | 749,051 | -0.09(-0.17%) |
Mar 22, 2023 | 52.57 | 53.00 | 51.66 | 51.66 | 805,342 | -0.90(-1.72%) |
Mar 21, 2023 | 52.10 | 52.66 | 52.06 | 52.57 | 732,517 | +0.72(+1.38%) |
Mar 20, 2023 | 51.32 | 51.94 | 51.24 | 51.85 | 716,908 | +0.62(+1.20%) |
Mar 17, 2023 | 51.76 | 51.96 | 51.09 | 51.24 | 1,032,359 | -0.77(-1.47%) |
Mar 16, 2023 | 50.74 | 52.09 | 50.74 | 52.00 | 1,120,457 | +0.81(+1.59%) |
Mar 15, 2023 | 50.90 | 51.24 | 50.46 | 51.19 | 1,654,885 | -0.44(-0.85%) |
Mar 14, 2023 | 51.41 | 51.79 | 51.02 | 51.62 | 1,384,648 | +0.90(+1.78%) |
Mar 13, 2023 | 49.87 | 51.30 | 49.83 | 50.72 | 1,954,287 | +0.57(+1.13%) |
Mar 10, 2023 | 50.99 | 51.15 | 49.79 | 50.15 | 1,618,313 | -0.92(-1.81%) |
Mar 09, 2023 | 51.58 | 52.07 | 50.96 | 51.08 | 884,944 | -0.41(-0.79%) |
Mar 08, 2023 | 51.46 | 51.73 | 51.23 | 51.49 | 773,677 | -0.09(-0.17%) |
Mar 07, 2023 | 52.47 | 52.65 | 51.52 | 51.58 | 927,804 | -0.88(-1.69%) |
Mar 06, 2023 | 52.98 | 53.14 | 52.34 | 52.46 | 639,414 | -0.69(-1.29%) |
Mar 03, 2023 | 52.36 | 53.20 | 52.35 | 53.15 | 565,025 | +0.92(+1.77%) |
Mar 02, 2023 | 51.14 | 52.34 | 51.14 | 52.22 | 508,427 | +0.77(+1.49%) |
Mar 01, 2023 | 51.52 | 51.61 | 51.16 | 51.46 | 600,951 | -0.22(-0.42%) |
Feb 28, 2023 | 51.53 | 52.07 | 51.45 | 51.67 | 473,006 | +0.13(+0.25%) |
Feb 27, 2023 | 51.85 | 52.21 | 51.46 | 51.55 | 664,725 | -0.08(-0.15%) |
Feb 24, 2023 | 51.73 | 51.89 | 51.37 | 51.62 | 555,634 | -0.71(-1.35%) |
Feb 23, 2023 | 52.33 | 52.50 | 51.80 | 52.33 | 507,318 | +0.19(+0.36%) |
Feb 22, 2023 | 52.30 | 52.57 | 51.88 | 52.14 | 847,719 | -0.12(-0.23%) |
Feb 21, 2023 | 52.67 | 52.83 | 52.10 | 52.26 | 814,866 | -0.99(-1.87%) |
Feb 17, 2023 | 52.97 | 53.36 | 52.82 | 53.26 | 659,319 | +0.15(+0.28%) |
Feb 16, 2023 | 53.03 | 53.70 | 52.90 | 53.11 | 606,599 | -0.64(-1.18%) |
Feb 15, 2023 | 53.27 | 53.78 | 53.18 | 53.74 | 534,089 | +0.26(+0.48%) |
Feb 14, 2023 | 53.81 | 54.09 | 53.11 | 53.48 | 559,868 | -0.42(-0.77%) |
Feb 13, 2023 | 53.61 | 53.99 | 53.57 | 53.90 | 369,462 | +0.37(+0.69%) |
Feb 10, 2023 | 53.27 | 53.73 | 53.13 | 53.53 | 745,609 | +0.24(+0.45%) |
Feb 09, 2023 | 54.56 | 54.60 | 53.12 | 53.29 | 912,859 | -1.25(-2.30%) |
Feb 08, 2023 | 54.91 | 55.21 | 54.45 | 54.55 | 452,281 | -0.60(-1.08%) |
Feb 07, 2023 | 54.12 | 55.34 | 53.95 | 55.14 | 583,647 | +0.75(+1.37%) |
Feb 06, 2023 | 54.95 | 55.04 | 54.28 | 54.40 | 649,252 | -0.89(-1.62%) |
Feb 03, 2023 | 55.38 | 55.75 | 55.00 | 55.29 | 549,362 | -0.43(-0.77%) |
Feb 02, 2023 | 55.05 | 55.82 | 54.91 | 55.72 | 1,028,778 | +0.79(+1.43%) |