Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.98 | 53.34 | 52.95 | 53.34 | 3,994 | +0.37(+0.70%) |
Apr 27, 2023 | 52.61 | 53.05 | 52.48 | 52.98 | 3,561 | +1.36(+2.64%) |
Apr 26, 2023 | 51.75 | 51.98 | 51.61 | 51.61 | 3,934 | -0.16(-0.31%) |
Apr 25, 2023 | 52.51 | 52.51 | 51.68 | 51.77 | 5,203 | -1.37(-2.57%) |
Apr 24, 2023 | 52.81 | 53.14 | 52.31 | 53.14 | 12,720 | +1.01(+1.93%) |
Apr 21, 2023 | 52.04 | 52.26 | 51.88 | 52.13 | 7,951 | +0.02(+0.03%) |
Apr 20, 2023 | 52.14 | 52.33 | 51.75 | 52.12 | 18,616 | -0.48(-0.91%) |
Apr 19, 2023 | 52.72 | 52.72 | 52.43 | 52.60 | 12,848 | -0.43(-0.82%) |
Apr 18, 2023 | 52.94 | 53.09 | 52.90 | 53.03 | 12,537 | +0.13(+0.24%) |
Apr 17, 2023 | 52.83 | 52.90 | 52.51 | 52.90 | 14,277 | +0.27(+0.51%) |
Apr 14, 2023 | 52.67 | 53.00 | 52.18 | 52.64 | 59,592 | -0.35(-0.66%) |
Apr 13, 2023 | 52.84 | 53.28 | 52.83 | 52.99 | 116,689 | -0.22(-0.42%) |
Apr 12, 2023 | 53.38 | 53.53 | 53.14 | 53.21 | 5,271 | -0.25(-0.47%) |
Apr 11, 2023 | 53.21 | 53.69 | 53.02 | 53.46 | 6,890 | +0.15(+0.28%) |
Apr 10, 2023 | 53.15 | 53.31 | 52.90 | 53.31 | 15,211 | -0.01(-0.01%) |
Apr 06, 2023 | 53.31 | 53.66 | 53.15 | 53.32 | 30,105 | -0.28(-0.52%) |
Apr 05, 2023 | 54.17 | 54.17 | 53.37 | 53.60 | 1,936 | -0.33(-0.61%) |
Apr 04, 2023 | 54.06 | 54.26 | 53.92 | 53.93 | 5,311 | -0.01(-0.02%) |
Apr 03, 2023 | 53.59 | 53.97 | 53.41 | 53.94 | 268,194 | +0.01(+0.01%) |
Mar 31, 2023 | 53.20 | 54.08 | 53.20 | 53.93 | 15,988 | +0.68(+1.28%) |
Mar 30, 2023 | 53.37 | 53.61 | 53.10 | 53.25 | 27,887 | -0.24(-0.45%) |
Mar 29, 2023 | 53.35 | 53.77 | 53.11 | 53.49 | 13,357 | -0.73(-1.35%) |
Mar 28, 2023 | 54.28 | 54.40 | 53.96 | 54.22 | 2,849 | -0.48(-0.89%) |
Mar 27, 2023 | 54.69 | 54.99 | 54.41 | 54.70 | 69,477 | +0.02(+0.03%) |
Mar 24, 2023 | 54.28 | 54.69 | 54.04 | 54.69 | 2,439 | +0.03(+0.06%) |
Mar 23, 2023 | 53.34 | 55.43 | 53.34 | 54.66 | 9,959 | +1.56(+2.93%) |
Mar 22, 2023 | 53.67 | 54.12 | 52.79 | 53.10 | 6,573 | -0.34(-0.63%) |
Mar 21, 2023 | 53.39 | 53.83 | 53.26 | 53.43 | 24,331 | +0.45(+0.86%) |
Mar 20, 2023 | 52.32 | 52.98 | 52.32 | 52.98 | 23,345 | +0.53(+1.02%) |
Mar 17, 2023 | 52.52 | 52.60 | 52.24 | 52.45 | 1,991 | -0.36(-0.69%) |
Mar 16, 2023 | 51.82 | 52.90 | 51.82 | 52.81 | 5,526 | +0.15(+0.29%) |
Mar 15, 2023 | 52.78 | 52.81 | 52.23 | 52.66 | 9,901 | -0.67(-1.25%) |
Mar 14, 2023 | 53.08 | 53.50 | 53.08 | 53.32 | 6,708 | +0.94(+1.80%) |
Mar 13, 2023 | 52.28 | 53.08 | 52.16 | 52.38 | 10,357 | -1.26(-2.35%) |
Mar 10, 2023 | 54.68 | 54.69 | 53.60 | 53.64 | 9,609 | -0.79(-1.46%) |
Mar 09, 2023 | 55.37 | 55.54 | 54.36 | 54.43 | 8,114 | -0.69(-1.25%) |
Mar 08, 2023 | 55.10 | 55.45 | 55.10 | 55.12 | 2,381 | +0.59(+1.07%) |
Mar 07, 2023 | 55.06 | 55.06 | 54.24 | 54.54 | 12,595 | -0.68(-1.23%) |
Mar 06, 2023 | 55.38 | 55.69 | 55.22 | 55.22 | 7,373 | +0.99(+1.82%) |
Mar 03, 2023 | 53.83 | 54.23 | 53.76 | 54.23 | 1,912 | +0.44(+0.82%) |
Mar 02, 2023 | 53.32 | 53.79 | 53.23 | 53.79 | 8,990 | +0.03(+0.06%) |
Mar 01, 2023 | 53.85 | 54.00 | 53.61 | 53.75 | 8,210 | +0.41(+0.77%) |
Feb 28, 2023 | 52.70 | 53.34 | 52.64 | 53.34 | 19,704 | +0.74(+1.42%) |
Feb 27, 2023 | 53.06 | 53.22 | 52.60 | 52.60 | 13,144 | -0.83(-1.55%) |
Feb 24, 2023 | 53.66 | 54.41 | 53.24 | 53.43 | 14,711 | -0.99(-1.82%) |
Feb 23, 2023 | 54.66 | 54.66 | 53.62 | 54.42 | 13,329 | -0.36(-0.65%) |
Feb 22, 2023 | 54.64 | 54.99 | 54.45 | 54.77 | 8,610 | +0.58(+1.07%) |
Feb 21, 2023 | 54.77 | 54.77 | 54.13 | 54.19 | 14,942 | -2.12(-3.77%) |
Feb 17, 2023 | 56.24 | 56.31 | 55.98 | 56.31 | 1,778 | -0.25(-0.45%) |
Feb 16, 2023 | 56.54 | 56.94 | 56.53 | 56.57 | 8,851 | -1.18(-2.04%) |
Feb 15, 2023 | 57.09 | 57.96 | 57.09 | 57.74 | 11,651 | +0.43(+0.75%) |
Feb 14, 2023 | 56.24 | 58.51 | 56.24 | 57.32 | 232,165 | +0.19(+0.33%) |
Feb 13, 2023 | 56.96 | 57.22 | 56.71 | 57.13 | 5,176 | +1.02(+1.81%) |
Feb 10, 2023 | 55.90 | 56.15 | 55.68 | 56.11 | 14,879 | -0.08(-0.14%) |
Feb 09, 2023 | 56.67 | 56.98 | 56.19 | 56.19 | 1,747 | -0.85(-1.48%) |
Feb 08, 2023 | 57.55 | 57.58 | 56.87 | 57.04 | 4,154 | -1.46(-2.49%) |
Feb 07, 2023 | 57.74 | 58.51 | 57.47 | 58.50 | 11,111 | +0.55(+0.95%) |
Feb 06, 2023 | 58.33 | 58.40 | 57.92 | 57.95 | 18,297 | -1.48(-2.49%) |
Feb 03, 2023 | 59.40 | 60.14 | 59.24 | 59.42 | 4,748 | -0.82(-1.36%) |
Feb 02, 2023 | 59.56 | 60.41 | 59.56 | 60.24 | 9,640 | +1.58(+2.69%) |