Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.47 | 56.49 | 54.76 | 55.73 | 1,981,831 | +0.93(+1.70%) |
Apr 27, 2023 | 52.87 | 55.26 | 52.87 | 54.80 | 2,184,809 | +2.03(+3.84%) |
Apr 26, 2023 | 53.76 | 54.39 | 52.67 | 52.77 | 2,346,842 | -1.65(-3.04%) |
Apr 25, 2023 | 55.52 | 55.68 | 54.18 | 54.43 | 1,890,054 | -1.77(-3.15%) |
Apr 24, 2023 | 55.77 | 56.68 | 55.77 | 56.20 | 1,475,352 | +0.29(+0.51%) |
Apr 21, 2023 | 55.64 | 57.49 | 54.28 | 55.91 | 5,107,408 | -0.61(-1.09%) |
Apr 20, 2023 | 55.99 | 57.28 | 55.70 | 56.53 | 3,356,489 | +0.32(+0.56%) |
Apr 19, 2023 | 54.88 | 56.25 | 54.81 | 56.21 | 2,264,768 | +0.83(+1.50%) |
Apr 18, 2023 | 54.94 | 56.67 | 54.69 | 55.38 | 2,489,170 | +0.45(+0.81%) |
Apr 17, 2023 | 55.33 | 55.45 | 54.24 | 54.93 | 1,361,210 | -0.26(-0.47%) |
Apr 14, 2023 | 54.05 | 55.44 | 54.03 | 55.19 | 2,575,132 | +0.91(+1.68%) |
Apr 13, 2023 | 55.96 | 56.09 | 53.91 | 54.28 | 7,647,630 | -1.70(-3.04%) |
Apr 12, 2023 | 56.31 | 56.41 | 55.37 | 55.98 | 1,370,910 | -0.05(-0.09%) |
Apr 11, 2023 | 55.28 | 56.24 | 54.98 | 56.03 | 2,212,611 | +1.04(+1.89%) |
Apr 10, 2023 | 53.36 | 55.01 | 52.98 | 54.99 | 1,572,580 | +0.98(+1.81%) |
Apr 06, 2023 | 54.26 | 54.52 | 52.92 | 54.01 | 1,784,847 | -0.37(-0.67%) |
Apr 05, 2023 | 53.93 | 54.59 | 53.52 | 54.38 | 2,052,487 | +0.11(+0.20%) |
Apr 04, 2023 | 55.12 | 55.12 | 54.25 | 54.27 | 1,596,039 | -0.66(-1.21%) |
Apr 03, 2023 | 55.37 | 55.81 | 54.32 | 54.93 | 1,508,026 | -1.06(-1.89%) |
Mar 31, 2023 | 54.73 | 56.21 | 54.73 | 55.99 | 1,948,784 | +1.59(+2.93%) |
Mar 30, 2023 | 54.81 | 54.89 | 54.13 | 54.40 | 1,469,443 | -0.06(-0.11%) |
Mar 29, 2023 | 55.59 | 55.62 | 53.98 | 54.46 | 2,264,547 | -0.52(-0.95%) |
Mar 28, 2023 | 54.82 | 55.82 | 54.65 | 54.98 | 1,715,569 | +0.17(+0.31%) |
Mar 27, 2023 | 55.29 | 55.48 | 54.23 | 54.81 | 2,231,944 | -0.02(-0.04%) |
Mar 24, 2023 | 54.43 | 54.89 | 53.97 | 54.83 | 1,324,609 | -0.15(-0.27%) |
Mar 23, 2023 | 55.67 | 56.67 | 54.60 | 54.98 | 1,494,989 | -0.40(-0.71%) |
Mar 22, 2023 | 56.79 | 57.71 | 55.38 | 55.38 | 2,573,757 | -0.73(-1.31%) |
Mar 21, 2023 | 54.39 | 56.57 | 54.09 | 56.11 | 3,902,937 | +3.58(+6.82%) |
Mar 20, 2023 | 53.33 | 53.68 | 51.76 | 52.53 | 1,568,199 | -0.57(-1.08%) |
Mar 17, 2023 | 54.34 | 54.45 | 52.68 | 53.10 | 3,004,785 | -1.30(-2.38%) |
Mar 16, 2023 | 52.40 | 54.47 | 52.11 | 54.40 | 1,651,585 | +1.55(+2.94%) |
Mar 15, 2023 | 51.65 | 53.45 | 51.10 | 52.84 | 2,688,901 | +0.37(+0.70%) |
Mar 14, 2023 | 54.33 | 55.02 | 51.52 | 52.48 | 2,836,965 | -0.49(-0.93%) |
Mar 13, 2023 | 54.70 | 54.74 | 52.68 | 52.97 | 3,492,044 | -2.62(-4.72%) |
Mar 10, 2023 | 56.42 | 56.73 | 55.37 | 55.60 | 1,328,624 | -0.88(-1.56%) |
Mar 09, 2023 | 58.29 | 58.53 | 56.42 | 56.48 | 1,656,043 | -1.56(-2.69%) |
Mar 08, 2023 | 57.61 | 58.13 | 57.20 | 58.04 | 1,516,446 | +0.36(+0.62%) |
Mar 07, 2023 | 57.74 | 58.34 | 57.18 | 57.68 | 1,439,153 | -0.08(-0.14%) |
Mar 06, 2023 | 58.52 | 58.99 | 57.56 | 57.76 | 1,609,459 | -0.82(-1.40%) |
Mar 03, 2023 | 57.94 | 58.65 | 57.47 | 58.58 | 1,306,596 | +0.81(+1.40%) |
Mar 02, 2023 | 55.36 | 57.94 | 55.13 | 57.77 | 1,565,549 | +1.91(+3.42%) |
Mar 01, 2023 | 56.19 | 56.59 | 55.74 | 55.86 | 1,481,024 | -0.25(-0.44%) |
Feb 28, 2023 | 56.41 | 56.79 | 55.95 | 56.11 | 1,832,033 | -0.53(-0.94%) |
Feb 27, 2023 | 57.53 | 57.78 | 56.61 | 56.64 | 1,405,691 | -0.16(-0.28%) |
Feb 24, 2023 | 56.76 | 56.98 | 56.16 | 56.80 | 1,526,110 | -0.73(-1.27%) |
Feb 23, 2023 | 57.82 | 57.96 | 56.65 | 57.53 | 1,188,358 | +0.31(+0.53%) |
Feb 22, 2023 | 57.89 | 58.18 | 57.05 | 57.22 | 1,100,438 | -0.30(-0.51%) |
Feb 21, 2023 | 58.82 | 59.21 | 57.45 | 57.52 | 1,720,523 | -1.83(-3.08%) |
Feb 17, 2023 | 59.02 | 59.61 | 58.41 | 59.35 | 1,327,489 | +0.13(+0.22%) |
Feb 16, 2023 | 58.34 | 59.77 | 57.93 | 59.22 | 1,358,901 | -0.12(-0.20%) |
Feb 15, 2023 | 59.77 | 59.95 | 59.10 | 59.34 | 1,495,868 | -0.72(-1.20%) |
Feb 14, 2023 | 58.67 | 60.13 | 58.12 | 60.06 | 1,377,405 | +1.10(+1.86%) |
Feb 13, 2023 | 58.19 | 59.10 | 57.57 | 58.96 | 1,378,658 | +0.62(+1.07%) |
Feb 10, 2023 | 57.91 | 58.46 | 57.54 | 58.34 | 1,379,701 | -0.09(-0.15%) |
Feb 09, 2023 | 60.09 | 60.14 | 58.25 | 58.43 | 1,202,724 | -1.50(-2.50%) |
Feb 08, 2023 | 60.98 | 61.12 | 59.60 | 59.93 | 1,193,208 | -1.31(-2.14%) |
Feb 07, 2023 | 60.03 | 61.28 | 59.77 | 61.24 | 1,305,259 | +0.96(+1.59%) |
Feb 06, 2023 | 60.97 | 61.60 | 59.89 | 60.28 | 1,534,600 | -0.96(-1.56%) |
Feb 03, 2023 | 61.57 | 61.98 | 60.78 | 61.24 | 2,139,379 | -1.15(-1.85%) |
Feb 02, 2023 | 60.64 | 63.52 | 60.33 | 62.40 | 3,404,282 | +2.14(+3.56%) |