Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.15 | 56.52 | 55.80 | 56.46 | 1,095,272 | +0.46(+0.82%) |
Apr 27, 2023 | 54.73 | 56.10 | 53.87 | 56.00 | 1,527,970 | +1.02(+1.85%) |
Apr 26, 2023 | 54.96 | 55.50 | 54.88 | 54.98 | 1,209,288 | -0.32(-0.58%) |
Apr 25, 2023 | 55.61 | 55.89 | 55.15 | 55.30 | 939,170 | -0.63(-1.12%) |
Apr 24, 2023 | 55.35 | 56.19 | 55.34 | 55.93 | 944,046 | +0.58(+1.04%) |
Apr 21, 2023 | 55.40 | 55.68 | 55.04 | 55.35 | 860,606 | -0.05(-0.09%) |
Apr 20, 2023 | 54.30 | 55.53 | 53.99 | 55.40 | 944,735 | +0.73(+1.34%) |
Apr 19, 2023 | 55.09 | 55.13 | 54.36 | 54.67 | 989,558 | -0.63(-1.13%) |
Apr 18, 2023 | 55.08 | 55.41 | 54.99 | 55.29 | 997,054 | +0.36(+0.66%) |
Apr 17, 2023 | 55.07 | 55.33 | 54.45 | 54.93 | 945,784 | -0.15(-0.27%) |
Apr 14, 2023 | 54.80 | 55.41 | 54.35 | 55.08 | 1,003,378 | +0.36(+0.66%) |
Apr 13, 2023 | 55.08 | 55.08 | 53.97 | 54.72 | 908,248 | -0.35(-0.64%) |
Apr 12, 2023 | 55.58 | 55.74 | 54.98 | 55.07 | 827,581 | -0.16(-0.28%) |
Apr 11, 2023 | 54.62 | 55.44 | 54.18 | 55.22 | 1,353,609 | +0.88(+1.62%) |
Apr 10, 2023 | 52.81 | 54.36 | 52.81 | 54.34 | 1,013,593 | +1.13(+2.13%) |
Apr 06, 2023 | 52.88 | 53.30 | 52.80 | 53.21 | 1,011,896 | +0.14(+0.26%) |
Apr 05, 2023 | 54.38 | 54.38 | 52.98 | 53.07 | 1,343,733 | -1.46(-2.67%) |
Apr 04, 2023 | 55.60 | 55.62 | 54.07 | 54.53 | 1,098,045 | -0.92(-1.66%) |
Apr 03, 2023 | 55.35 | 55.84 | 55.15 | 55.45 | 742,327 | -0.06(-0.11%) |
Mar 31, 2023 | 54.48 | 55.59 | 54.39 | 55.51 | 1,578,485 | +1.13(+2.09%) |
Mar 30, 2023 | 55.06 | 55.88 | 54.18 | 54.37 | 913,206 | -0.22(-0.39%) |
Mar 29, 2023 | 54.60 | 54.71 | 53.95 | 54.59 | 1,365,882 | +0.56(+1.03%) |
Mar 28, 2023 | 53.26 | 54.10 | 53.21 | 54.03 | 1,132,546 | +0.86(+1.62%) |
Mar 27, 2023 | 53.08 | 53.42 | 52.64 | 53.17 | 1,747,665 | +0.56(+1.06%) |
Mar 24, 2023 | 52.08 | 52.67 | 51.81 | 52.61 | 1,150,847 | +0.22(+0.43%) |
Mar 23, 2023 | 53.26 | 53.31 | 52.07 | 52.39 | 1,249,454 | -0.96(-1.80%) |
Mar 22, 2023 | 54.12 | 54.44 | 53.34 | 53.35 | 1,116,923 | -0.66(-1.21%) |
Mar 21, 2023 | 54.04 | 54.44 | 53.75 | 54.00 | 2,020,273 | +0.46(+0.86%) |
Mar 20, 2023 | 53.11 | 54.07 | 52.92 | 53.54 | 1,705,529 | +0.68(+1.29%) |
Mar 17, 2023 | 53.21 | 53.21 | 52.50 | 52.86 | 3,854,020 | -0.68(-1.28%) |
Mar 16, 2023 | 51.79 | 53.81 | 51.79 | 53.54 | 2,154,568 | +1.35(+2.59%) |
Mar 15, 2023 | 51.92 | 52.36 | 51.39 | 52.19 | 2,832,005 | -0.85(-1.59%) |
Mar 14, 2023 | 52.73 | 53.57 | 52.44 | 53.04 | 1,946,791 | +1.07(+2.06%) |
Mar 13, 2023 | 52.53 | 52.56 | 51.65 | 51.97 | 2,416,593 | -1.16(-2.18%) |
Mar 10, 2023 | 54.11 | 54.40 | 52.88 | 53.13 | 2,144,226 | -1.34(-2.47%) |
Mar 09, 2023 | 56.07 | 56.23 | 54.35 | 54.47 | 1,511,570 | -1.52(-2.71%) |
Mar 08, 2023 | 56.20 | 56.40 | 55.59 | 55.99 | 1,542,393 | -0.04(-0.07%) |
Mar 07, 2023 | 56.07 | 56.73 | 55.89 | 56.03 | 2,641,486 | +0.04(+0.07%) |
Mar 06, 2023 | 56.77 | 57.09 | 55.95 | 55.99 | 3,125,053 | -0.77(-1.35%) |
Mar 03, 2023 | 56.77 | 56.95 | 56.10 | 56.76 | 2,936,678 | +0.11(+0.19%) |
Mar 02, 2023 | 55.83 | 56.83 | 55.70 | 56.65 | 2,315,043 | +0.78(+1.39%) |
Mar 01, 2023 | 55.39 | 56.10 | 55.03 | 55.87 | 1,735,674 | +0.13(+0.23%) |
Feb 28, 2023 | 56.09 | 56.50 | 55.37 | 55.74 | 3,719,325 | -0.15(-0.26%) |
Feb 27, 2023 | 56.96 | 57.04 | 55.58 | 55.89 | 2,472,015 | -0.11(-0.19%) |
Feb 24, 2023 | 54.21 | 56.11 | 54.00 | 56.00 | 1,659,718 | +1.23(+2.24%) |
Feb 23, 2023 | 54.01 | 54.80 | 53.39 | 54.77 | 2,022,163 | -0.40(-0.72%) |
Feb 22, 2023 | 54.71 | 55.67 | 54.71 | 55.17 | 1,973,985 | +0.36(+0.66%) |
Feb 21, 2023 | 56.63 | 57.22 | 54.78 | 54.81 | 1,678,684 | -2.44(-4.27%) |
Feb 17, 2023 | 56.17 | 57.33 | 56.12 | 57.25 | 1,623,979 | +0.91(+1.62%) |
Feb 16, 2023 | 55.66 | 56.65 | 55.36 | 56.34 | 1,728,225 | -0.01(-0.02%) |
Feb 15, 2023 | 55.45 | 56.46 | 55.26 | 56.35 | 1,663,038 | +0.48(+0.85%) |
Feb 14, 2023 | 55.44 | 56.07 | 54.88 | 55.87 | 1,342,843 | +0.23(+0.42%) |
Feb 13, 2023 | 54.90 | 55.66 | 54.65 | 55.64 | 1,129,540 | +0.98(+1.80%) |
Feb 10, 2023 | 54.22 | 54.80 | 54.02 | 54.65 | 1,463,023 | +0.14(+0.25%) |
Feb 09, 2023 | 54.71 | 55.22 | 54.47 | 54.52 | 1,273,747 | +0.09(+0.16%) |
Feb 08, 2023 | 54.10 | 54.87 | 53.74 | 54.43 | 1,674,767 | -0.13(-0.23%) |
Feb 07, 2023 | 54.38 | 54.87 | 53.60 | 54.56 | 1,931,932 | -0.31(-0.57%) |
Feb 06, 2023 | 55.48 | 55.48 | 54.56 | 54.87 | 2,091,900 | -1.06(-1.90%) |
Feb 03, 2023 | 56.69 | 56.75 | 55.87 | 55.93 | 1,642,512 | -1.22(-2.13%) |
Feb 02, 2023 | 56.83 | 57.73 | 56.53 | 57.14 | 1,784,042 | +0.38(+0.67%) |