Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.37 | 54.87 | 53.87 | 54.15 | 3,301,832 | -0.20(-0.37%) |
Apr 27, 2023 | 53.14 | 54.41 | 53.11 | 54.35 | 2,988,830 | +1.17(+2.19%) |
Apr 26, 2023 | 53.92 | 54.19 | 53.14 | 53.18 | 3,356,567 | -1.13(-2.08%) |
Apr 25, 2023 | 54.69 | 54.84 | 54.17 | 54.31 | 3,181,008 | -0.20(-0.37%) |
Apr 24, 2023 | 54.78 | 54.85 | 53.95 | 54.51 | 4,985,600 | -0.18(-0.33%) |
Apr 21, 2023 | 54.66 | 54.86 | 53.98 | 54.69 | 3,401,980 | +0.47(+0.87%) |
Apr 20, 2023 | 54.47 | 54.60 | 53.33 | 54.22 | 6,390,750 | -0.21(-0.38%) |
Apr 19, 2023 | 54.36 | 54.77 | 54.02 | 54.42 | 4,805,750 | +0.07(+0.12%) |
Apr 18, 2023 | 55.57 | 55.57 | 54.25 | 54.36 | 4,346,111 | -1.25(-2.25%) |
Apr 17, 2023 | 55.14 | 55.62 | 54.80 | 55.61 | 4,036,048 | +0.71(+1.29%) |
Apr 14, 2023 | 55.08 | 55.11 | 54.60 | 54.90 | 2,786,728 | -0.41(-0.74%) |
Apr 13, 2023 | 54.66 | 55.49 | 54.10 | 55.31 | 3,057,022 | +0.45(+0.81%) |
Apr 12, 2023 | 55.15 | 55.50 | 54.61 | 54.86 | 2,228,783 | -0.18(-0.33%) |
Apr 11, 2023 | 54.96 | 55.28 | 54.73 | 55.04 | 2,426,582 | +0.11(+0.21%) |
Apr 10, 2023 | 54.50 | 55.03 | 54.13 | 54.93 | 2,892,823 | -0.09(-0.17%) |
Apr 06, 2023 | 54.78 | 55.10 | 54.23 | 55.02 | 3,374,621 | +0.62(+1.13%) |
Apr 05, 2023 | 53.69 | 54.77 | 53.50 | 54.41 | 4,198,769 | +1.04(+1.95%) |
Apr 04, 2023 | 52.84 | 53.46 | 52.46 | 53.36 | 3,145,491 | +0.70(+1.33%) |
Apr 03, 2023 | 53.07 | 53.16 | 52.17 | 52.66 | 3,137,450 | -0.32(-0.61%) |
Mar 31, 2023 | 52.80 | 53.01 | 52.42 | 52.98 | 3,658,139 | +0.21(+0.40%) |
Mar 30, 2023 | 52.98 | 53.15 | 52.56 | 52.78 | 2,980,381 | +0.10(+0.20%) |
Mar 29, 2023 | 52.12 | 52.72 | 52.12 | 52.67 | 3,294,206 | +0.81(+1.57%) |
Mar 28, 2023 | 51.14 | 52.19 | 50.96 | 51.86 | 2,902,764 | +0.56(+1.09%) |
Mar 27, 2023 | 51.34 | 51.71 | 51.14 | 51.30 | 4,177,051 | +0.28(+0.56%) |
Mar 24, 2023 | 49.57 | 51.02 | 49.46 | 51.01 | 3,228,597 | +1.53(+3.08%) |
Mar 23, 2023 | 50.25 | 50.78 | 49.30 | 49.49 | 4,388,647 | -0.94(-1.86%) |
Mar 22, 2023 | 51.06 | 51.61 | 50.42 | 50.43 | 3,943,483 | -0.83(-1.63%) |
Mar 21, 2023 | 52.61 | 52.72 | 50.58 | 51.26 | 5,379,340 | -1.45(-2.75%) |
Mar 20, 2023 | 52.35 | 52.97 | 52.15 | 52.71 | 4,426,885 | +0.21(+0.40%) |
Mar 17, 2023 | 52.90 | 53.01 | 52.08 | 52.50 | 9,910,725 | -0.45(-0.86%) |
Mar 16, 2023 | 52.92 | 53.66 | 52.52 | 52.96 | 4,714,412 | -0.03(-0.05%) |
Mar 15, 2023 | 51.85 | 53.26 | 51.36 | 52.98 | 5,461,245 | +1.14(+2.19%) |
Mar 14, 2023 | 51.91 | 52.33 | 51.15 | 51.85 | 4,199,813 | +0.48(+0.94%) |
Mar 13, 2023 | 50.25 | 52.58 | 50.15 | 51.36 | 5,765,066 | +0.94(+1.86%) |
Mar 10, 2023 | 51.55 | 51.70 | 50.25 | 50.43 | 4,314,722 | -1.00(-1.95%) |
Mar 09, 2023 | 52.06 | 52.57 | 51.34 | 51.43 | 4,464,775 | -0.65(-1.26%) |
Mar 08, 2023 | 51.72 | 52.27 | 51.53 | 52.08 | 3,613,149 | +0.28(+0.55%) |
Mar 07, 2023 | 52.99 | 53.14 | 51.54 | 51.80 | 4,881,306 | -1.24(-2.34%) |
Mar 06, 2023 | 52.94 | 53.25 | 52.78 | 53.04 | 4,939,809 | +0.03(+0.05%) |
Mar 03, 2023 | 52.24 | 53.03 | 51.89 | 53.01 | 6,300,896 | +0.90(+1.73%) |
Mar 02, 2023 | 51.15 | 52.13 | 50.93 | 52.11 | 5,583,087 | +0.87(+1.70%) |
Mar 01, 2023 | 51.80 | 52.42 | 50.90 | 51.24 | 8,129,930 | -0.82(-1.58%) |
Feb 28, 2023 | 52.47 | 52.78 | 51.79 | 52.07 | 6,577,767 | -0.66(-1.26%) |
Feb 27, 2023 | 53.36 | 53.69 | 52.54 | 52.73 | 7,137,136 | -0.63(-1.18%) |
Feb 24, 2023 | 53.39 | 53.53 | 52.65 | 53.36 | 5,251,309 | -0.27(-0.51%) |
Feb 23, 2023 | 53.99 | 54.20 | 53.41 | 53.63 | 4,456,079 | -0.39(-0.73%) |
Feb 22, 2023 | 54.38 | 54.53 | 53.78 | 54.02 | 3,851,810 | -0.37(-0.67%) |
Feb 21, 2023 | 54.70 | 54.95 | 54.14 | 54.39 | 3,918,286 | -0.56(-1.02%) |
Feb 17, 2023 | 54.44 | 55.17 | 53.93 | 54.95 | 4,173,803 | +0.56(+1.03%) |
Feb 16, 2023 | 54.15 | 54.52 | 53.32 | 54.39 | 5,795,446 | -0.14(-0.26%) |
Feb 15, 2023 | 54.14 | 54.70 | 54.03 | 54.53 | 4,551,663 | +0.18(+0.33%) |
Feb 14, 2023 | 54.62 | 54.73 | 53.85 | 54.35 | 5,869,852 | -0.54(-0.99%) |
Feb 13, 2023 | 55.38 | 55.53 | 54.75 | 54.89 | 6,384,658 | -0.84(-1.51%) |
Feb 10, 2023 | 54.36 | 55.95 | 54.12 | 55.74 | 5,365,625 | +1.69(+3.14%) |
Feb 09, 2023 | 55.98 | 56.27 | 54.02 | 54.04 | 8,290,589 | -1.72(-3.09%) |
Feb 08, 2023 | 56.01 | 56.71 | 54.58 | 55.76 | 10,119,873 | -1.90(-3.30%) |
Feb 07, 2023 | 57.40 | 57.87 | 56.93 | 57.66 | 4,745,344 | -0.13(-0.23%) |
Feb 06, 2023 | 56.33 | 57.89 | 56.17 | 57.80 | 4,511,729 | +1.39(+2.47%) |
Feb 03, 2023 | 57.82 | 57.85 | 55.31 | 56.40 | 8,420,480 | -1.64(-2.82%) |
Feb 02, 2023 | 59.27 | 59.48 | 57.98 | 58.04 | 6,914,358 | -1.03(-1.74%) |