Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.80 | 57.53 | 56.78 | 56.94 | 2,483,160 | +0.02(+0.04%) |
Apr 27, 2023 | 54.48 | 56.98 | 54.47 | 56.92 | 6,111,041 | +3.59(+6.72%) |
Apr 26, 2023 | 53.82 | 54.33 | 53.17 | 53.34 | 1,752,994 | -1.03(-1.89%) |
Apr 25, 2023 | 55.00 | 55.50 | 54.36 | 54.37 | 1,750,905 | -0.93(-1.68%) |
Apr 24, 2023 | 55.15 | 55.61 | 55.05 | 55.29 | 1,234,143 | +0.03(+0.05%) |
Apr 21, 2023 | 55.52 | 55.52 | 54.76 | 55.26 | 1,880,649 | -0.02(-0.04%) |
Apr 20, 2023 | 55.03 | 55.64 | 54.93 | 55.28 | 2,182,244 | -0.25(-0.45%) |
Apr 19, 2023 | 55.80 | 55.96 | 54.97 | 55.53 | 2,528,214 | -0.71(-1.26%) |
Apr 18, 2023 | 56.44 | 56.44 | 55.82 | 56.24 | 1,624,623 | +0.24(+0.43%) |
Apr 17, 2023 | 55.90 | 56.13 | 55.49 | 56.00 | 1,521,804 | +0.38(+0.68%) |
Apr 14, 2023 | 55.94 | 56.95 | 55.36 | 55.62 | 2,113,289 | -0.28(-0.50%) |
Apr 13, 2023 | 56.12 | 56.38 | 54.17 | 55.90 | 2,988,368 | -0.44(-0.78%) |
Apr 12, 2023 | 56.35 | 56.63 | 55.74 | 56.34 | 1,959,655 | +0.82(+1.47%) |
Apr 11, 2023 | 55.70 | 56.18 | 55.43 | 55.52 | 1,235,566 | +0.13(+0.23%) |
Apr 10, 2023 | 54.20 | 55.56 | 54.06 | 55.39 | 1,841,915 | +1.01(+1.85%) |
Apr 06, 2023 | 54.53 | 55.26 | 54.29 | 54.39 | 1,890,058 | -0.43(-0.78%) |
Apr 05, 2023 | 54.65 | 54.91 | 54.05 | 54.82 | 6,593,860 | -0.37(-0.67%) |
Apr 04, 2023 | 58.09 | 58.09 | 54.81 | 55.18 | 3,573,886 | -3.03(-5.20%) |
Apr 03, 2023 | 58.02 | 58.52 | 57.29 | 58.21 | 2,041,227 | +0.11(+0.19%) |
Mar 31, 2023 | 57.52 | 58.14 | 57.41 | 58.10 | 2,178,819 | +0.85(+1.48%) |
Mar 30, 2023 | 57.18 | 57.70 | 56.94 | 57.25 | 2,281,780 | +0.63(+1.11%) |
Mar 29, 2023 | 56.56 | 56.81 | 56.02 | 56.62 | 4,626,444 | +0.74(+1.32%) |
Mar 28, 2023 | 55.70 | 56.22 | 55.54 | 55.88 | 1,889,407 | +0.17(+0.30%) |
Mar 27, 2023 | 55.72 | 55.80 | 55.03 | 55.71 | 1,896,296 | +0.76(+1.38%) |
Mar 24, 2023 | 54.20 | 55.12 | 53.31 | 54.96 | 1,985,125 | +0.08(+0.15%) |
Mar 23, 2023 | 54.93 | 56.28 | 54.35 | 54.88 | 2,472,932 | -0.01(-0.02%) |
Mar 22, 2023 | 55.82 | 56.83 | 54.88 | 54.89 | 2,192,025 | -0.94(-1.68%) |
Mar 21, 2023 | 54.95 | 56.01 | 54.91 | 55.82 | 3,371,851 | +1.99(+3.69%) |
Mar 20, 2023 | 52.79 | 54.05 | 52.46 | 53.84 | 3,036,264 | +1.45(+2.76%) |
Mar 17, 2023 | 53.01 | 53.17 | 51.77 | 52.39 | 4,167,947 | -1.06(-1.98%) |
Mar 16, 2023 | 52.33 | 53.86 | 51.77 | 53.45 | 4,564,421 | +0.59(+1.11%) |
Mar 15, 2023 | 54.32 | 54.36 | 52.07 | 52.86 | 4,206,650 | -2.77(-4.97%) |
Mar 14, 2023 | 55.86 | 56.53 | 54.91 | 55.62 | 3,042,794 | +0.99(+1.81%) |
Mar 13, 2023 | 54.74 | 55.33 | 54.00 | 54.64 | 3,559,853 | -1.03(-1.85%) |
Mar 10, 2023 | 58.12 | 58.36 | 55.46 | 55.66 | 4,387,104 | -2.40(-4.13%) |
Mar 09, 2023 | 59.51 | 59.69 | 57.84 | 58.06 | 4,296,703 | -1.32(-2.22%) |
Mar 08, 2023 | 59.33 | 59.69 | 58.76 | 59.38 | 2,796,525 | +0.09(+0.15%) |
Mar 07, 2023 | 59.83 | 60.30 | 59.11 | 59.29 | 2,559,499 | -0.50(-0.84%) |
Mar 06, 2023 | 59.29 | 60.27 | 59.29 | 59.79 | 2,136,806 | +0.40(+0.67%) |
Mar 03, 2023 | 58.67 | 59.57 | 58.41 | 59.39 | 1,911,465 | +1.18(+2.02%) |
Mar 02, 2023 | 57.65 | 58.49 | 57.32 | 58.21 | 1,730,260 | +0.25(+0.43%) |
Mar 01, 2023 | 57.87 | 58.44 | 57.52 | 57.96 | 2,079,247 | -0.03(-0.05%) |
Feb 28, 2023 | 58.27 | 58.85 | 57.98 | 57.99 | 3,277,201 | -0.29(-0.50%) |
Feb 27, 2023 | 57.90 | 58.63 | 57.71 | 58.28 | 1,979,492 | +0.70(+1.21%) |
Feb 24, 2023 | 57.16 | 57.78 | 56.57 | 57.58 | 1,482,782 | -0.21(-0.36%) |
Feb 23, 2023 | 58.22 | 58.22 | 56.66 | 57.79 | 1,910,869 | +0.43(+0.75%) |
Feb 22, 2023 | 56.74 | 57.88 | 56.49 | 57.36 | 3,183,850 | +1.08(+1.92%) |
Feb 21, 2023 | 57.95 | 58.47 | 55.70 | 56.28 | 3,339,966 | -1.20(-2.08%) |
Feb 17, 2023 | 57.01 | 57.73 | 56.82 | 57.48 | 1,938,569 | +0.19(+0.33%) |
Feb 16, 2023 | 57.46 | 57.89 | 57.01 | 57.29 | 1,609,055 | -0.89(-1.53%) |
Feb 15, 2023 | 57.08 | 58.31 | 57.08 | 58.18 | 2,032,881 | +0.85(+1.48%) |
Feb 14, 2023 | 57.02 | 57.59 | 56.55 | 57.33 | 1,206,583 | +0.01(+0.02%) |
Feb 13, 2023 | 56.85 | 57.71 | 56.51 | 57.32 | 1,833,902 | +0.73(+1.29%) |
Feb 10, 2023 | 56.19 | 56.76 | 55.99 | 56.59 | 1,265,107 | +0.25(+0.44%) |
Feb 09, 2023 | 57.86 | 58.00 | 56.05 | 56.34 | 2,128,740 | -0.94(-1.64%) |
Feb 08, 2023 | 56.89 | 57.77 | 56.89 | 57.28 | 2,171,188 | +0.08(+0.14%) |
Feb 07, 2023 | 55.93 | 57.40 | 55.77 | 57.20 | 2,156,194 | +0.91(+1.61%) |
Feb 06, 2023 | 56.34 | 56.68 | 55.89 | 56.29 | 1,692,907 | -0.72(-1.26%) |
Feb 03, 2023 | 55.36 | 57.32 | 55.29 | 57.01 | 3,443,215 | +1.10(+1.96%) |
Feb 02, 2023 | 56.02 | 56.49 | 55.42 | 55.91 | 2,826,977 | +0.35(+0.63%) |