Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.70 | 56.39 | 55.69 | 56.17 | 850,141 | +0.47(+0.85%) |
Apr 27, 2023 | 54.86 | 55.78 | 54.59 | 55.70 | 972,259 | +0.90(+1.65%) |
Apr 26, 2023 | 55.62 | 55.89 | 54.67 | 54.80 | 707,746 | -0.83(-1.48%) |
Apr 25, 2023 | 56.87 | 56.91 | 55.43 | 55.62 | 1,128,275 | -1.36(-2.38%) |
Apr 24, 2023 | 57.50 | 57.72 | 56.94 | 56.98 | 686,242 | -0.68(-1.18%) |
Apr 21, 2023 | 57.25 | 57.87 | 57.20 | 57.65 | 746,996 | +0.42(+0.74%) |
Apr 20, 2023 | 57.27 | 57.49 | 56.97 | 57.23 | 797,065 | -0.20(-0.34%) |
Apr 19, 2023 | 57.85 | 57.95 | 57.19 | 57.43 | 918,666 | -0.61(-1.05%) |
Apr 18, 2023 | 57.87 | 58.29 | 57.77 | 58.04 | 1,109,125 | +0.27(+0.46%) |
Apr 17, 2023 | 57.92 | 58.46 | 57.63 | 57.77 | 2,814,244 | +0.00(+0.00%) |
Apr 14, 2023 | 57.54 | 58.27 | 57.24 | 57.77 | 1,045,663 | -0.09(-0.15%) |
Apr 13, 2023 | 57.75 | 58.37 | 57.49 | 57.86 | 2,183,977 | +0.25(+0.43%) |
Apr 12, 2023 | 57.73 | 58.16 | 57.58 | 57.61 | 1,995,501 | +0.13(+0.22%) |
Apr 11, 2023 | 56.52 | 57.93 | 56.16 | 57.49 | 3,334,336 | +1.29(+2.29%) |
Apr 10, 2023 | 55.10 | 56.27 | 55.09 | 56.20 | 1,368,529 | +0.84(+1.53%) |
Apr 06, 2023 | 55.03 | 55.42 | 54.65 | 55.36 | 1,386,129 | +0.28(+0.52%) |
Apr 05, 2023 | 54.81 | 55.25 | 54.65 | 55.07 | 1,872,707 | +0.07(+0.13%) |
Apr 04, 2023 | 55.48 | 55.74 | 54.68 | 55.00 | 2,058,953 | -0.31(-0.57%) |
Apr 03, 2023 | 55.29 | 55.44 | 54.96 | 55.32 | 1,714,997 | +0.03(+0.05%) |
Mar 31, 2023 | 54.47 | 55.31 | 54.42 | 55.29 | 2,164,891 | +0.90(+1.66%) |
Mar 30, 2023 | 55.35 | 55.80 | 54.33 | 54.38 | 1,419,166 | -0.05(-0.09%) |
Mar 29, 2023 | 54.92 | 54.97 | 54.33 | 54.43 | 1,819,223 | -0.10(-0.18%) |
Mar 28, 2023 | 54.31 | 55.26 | 54.19 | 54.53 | 3,888,297 | +0.10(+0.18%) |
Mar 27, 2023 | 53.92 | 54.66 | 53.79 | 54.43 | 2,599,401 | +0.97(+1.82%) |
Mar 24, 2023 | 52.84 | 53.56 | 52.41 | 53.46 | 3,831,833 | +0.22(+0.41%) |
Mar 23, 2023 | 53.34 | 54.52 | 53.19 | 53.24 | 3,602,506 | -0.01(-0.02%) |
Mar 22, 2023 | 52.37 | 54.19 | 52.37 | 53.25 | 3,793,574 | +0.98(+1.88%) |
Mar 21, 2023 | 51.57 | 53.09 | 51.56 | 52.27 | 15,890,078 | +1.48(+2.92%) |
Mar 20, 2023 | 50.61 | 51.79 | 50.35 | 50.79 | 6,882,255 | -0.05(-0.09%) |
Mar 17, 2023 | 51.36 | 51.39 | 50.41 | 50.84 | 3,530,973 | -0.73(-1.42%) |
Mar 16, 2023 | 50.36 | 52.05 | 49.60 | 51.57 | 5,426,074 | +1.77(+3.55%) |
Mar 15, 2023 | 50.13 | 50.49 | 49.54 | 49.80 | 5,951,065 | -0.63(-1.25%) |
Mar 14, 2023 | 51.63 | 52.26 | 49.71 | 50.43 | 8,693,820 | -0.90(-1.76%) |
Mar 13, 2023 | 53.06 | 53.35 | 50.89 | 51.33 | 9,102,119 | -1.57(-2.97%) |
Mar 10, 2023 | 54.52 | 55.28 | 51.06 | 52.91 | 17,659,248 | -1.86(-3.39%) |
Mar 09, 2023 | 56.80 | 57.57 | 54.64 | 54.76 | 5,847,616 | -1.87(-3.30%) |
Mar 08, 2023 | 56.48 | 56.90 | 56.06 | 56.63 | 3,776,921 | -0.07(-0.12%) |
Mar 07, 2023 | 57.74 | 57.74 | 56.38 | 56.70 | 4,886,034 | -0.69(-1.20%) |
Mar 06, 2023 | 59.37 | 60.19 | 56.19 | 57.38 | 8,895,201 | +1.74(+3.13%) |
Mar 03, 2023 | 55.37 | 55.97 | 55.12 | 55.64 | 2,873,929 | -0.27(-0.49%) |
Mar 02, 2023 | 56.39 | 56.83 | 55.83 | 55.91 | 2,397,119 | -0.77(-1.36%) |
Mar 01, 2023 | 57.88 | 58.37 | 56.59 | 56.69 | 1,534,773 | -0.96(-1.67%) |
Feb 28, 2023 | 57.24 | 57.87 | 56.97 | 57.65 | 1,694,809 | +0.22(+0.38%) |
Feb 27, 2023 | 57.23 | 57.86 | 57.12 | 57.43 | 1,959,486 | +0.40(+0.69%) |
Feb 24, 2023 | 57.82 | 57.87 | 56.21 | 57.03 | 1,872,003 | -1.31(-2.25%) |
Feb 23, 2023 | 57.80 | 58.68 | 57.02 | 58.34 | 3,515,747 | +0.72(+1.24%) |
Feb 22, 2023 | 58.74 | 60.07 | 57.28 | 57.63 | 2,626,544 | -0.27(-0.47%) |
Feb 21, 2023 | 58.57 | 58.73 | 57.69 | 57.90 | 1,843,480 | -1.08(-1.84%) |
Feb 17, 2023 | 58.78 | 59.06 | 58.38 | 58.99 | 1,514,306 | -0.07(-0.11%) |
Feb 16, 2023 | 59.78 | 59.96 | 59.03 | 59.05 | 1,886,854 | -1.23(-2.03%) |
Feb 15, 2023 | 60.21 | 61.00 | 60.01 | 60.28 | 2,208,014 | -0.08(-0.14%) |
Feb 14, 2023 | 60.46 | 60.48 | 59.88 | 60.36 | 2,498,453 | -0.12(-0.20%) |
Feb 13, 2023 | 59.52 | 60.68 | 59.37 | 60.48 | 1,656,629 | +1.06(+1.79%) |
Feb 10, 2023 | 60.04 | 60.42 | 59.30 | 59.42 | 1,782,845 | -0.45(-0.76%) |
Feb 09, 2023 | 59.30 | 60.01 | 58.81 | 59.87 | 1,990,894 | +1.07(+1.83%) |
Feb 08, 2023 | 58.19 | 59.28 | 57.85 | 58.80 | 1,707,545 | +0.62(+1.06%) |
Feb 07, 2023 | 57.71 | 58.29 | 57.33 | 58.18 | 1,695,892 | +0.09(+0.16%) |
Feb 06, 2023 | 58.37 | 58.81 | 58.00 | 58.08 | 971,573 | -0.42(-0.72%) |
Feb 03, 2023 | 57.52 | 58.72 | 57.52 | 58.51 | 932,664 | +0.36(+0.61%) |
Feb 02, 2023 | 58.27 | 59.33 | 57.99 | 58.15 | 1,050,004 | -0.07(-0.13%) |