Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.05 | 52.91 | 52.05 | 52.78 | 133,867 | +0.51(+0.98%) |
Apr 27, 2023 | 51.55 | 52.36 | 51.38 | 52.27 | 126,764 | +0.91(+1.77%) |
Apr 26, 2023 | 52.32 | 52.64 | 51.23 | 51.36 | 132,253 | -1.35(-2.56%) |
Apr 25, 2023 | 53.41 | 53.62 | 52.60 | 52.71 | 131,039 | -1.17(-2.17%) |
Apr 24, 2023 | 54.22 | 54.53 | 53.88 | 53.88 | 103,448 | -0.37(-0.68%) |
Apr 21, 2023 | 54.72 | 54.80 | 53.99 | 54.25 | 140,205 | -0.23(-0.42%) |
Apr 20, 2023 | 54.43 | 54.85 | 53.83 | 54.48 | 131,542 | -0.05(-0.09%) |
Apr 19, 2023 | 54.48 | 54.79 | 54.33 | 54.53 | 115,445 | -0.02(-0.04%) |
Apr 18, 2023 | 54.55 | 55.19 | 54.20 | 54.55 | 96,226 | +0.22(+0.40%) |
Apr 17, 2023 | 54.46 | 54.75 | 53.96 | 54.33 | 80,050 | +0.20(+0.37%) |
Apr 14, 2023 | 54.50 | 54.70 | 53.71 | 54.13 | 138,293 | -0.66(-1.20%) |
Apr 13, 2023 | 54.56 | 54.88 | 54.00 | 54.79 | 105,858 | +0.37(+0.68%) |
Apr 12, 2023 | 53.91 | 54.71 | 53.74 | 54.42 | 124,254 | +0.85(+1.59%) |
Apr 11, 2023 | 53.64 | 54.22 | 53.32 | 53.57 | 213,044 | +0.14(+0.26%) |
Apr 10, 2023 | 53.00 | 53.79 | 53.00 | 53.43 | 268,572 | +0.11(+0.21%) |
Apr 06, 2023 | 53.22 | 53.50 | 52.58 | 53.32 | 149,057 | +0.30(+0.57%) |
Apr 05, 2023 | 52.98 | 53.28 | 52.43 | 53.02 | 202,380 | -0.30(-0.56%) |
Apr 04, 2023 | 55.11 | 55.11 | 53.02 | 53.32 | 204,288 | -1.88(-3.41%) |
Apr 03, 2023 | 54.64 | 55.27 | 54.42 | 55.20 | 266,900 | +0.65(+1.19%) |
Mar 31, 2023 | 54.79 | 55.26 | 54.23 | 54.55 | 270,597 | +0.07(+0.13%) |
Mar 30, 2023 | 54.80 | 54.90 | 54.01 | 54.48 | 169,200 | -0.27(-0.49%) |
Mar 29, 2023 | 55.27 | 55.27 | 54.19 | 54.75 | 279,928 | -0.16(-0.29%) |
Mar 28, 2023 | 54.25 | 55.06 | 53.84 | 54.91 | 178,881 | +0.36(+0.66%) |
Mar 27, 2023 | 55.09 | 55.18 | 54.30 | 54.55 | 190,805 | -0.10(-0.18%) |
Mar 24, 2023 | 53.19 | 54.69 | 52.84 | 54.65 | 309,353 | +0.81(+1.50%) |
Mar 23, 2023 | 55.50 | 55.51 | 53.40 | 53.84 | 259,427 | -1.42(-2.57%) |
Mar 22, 2023 | 53.54 | 56.86 | 52.54 | 55.26 | 456,481 | +2.64(+5.02%) |
Mar 21, 2023 | 52.93 | 53.25 | 52.38 | 52.62 | 272,002 | +0.76(+1.47%) |
Mar 20, 2023 | 51.43 | 52.88 | 51.43 | 51.86 | 220,352 | +1.22(+2.41%) |
Mar 17, 2023 | 51.83 | 51.83 | 50.31 | 50.64 | 892,644 | -1.64(-3.14%) |
Mar 16, 2023 | 49.92 | 52.50 | 49.74 | 52.28 | 288,463 | +1.53(+3.01%) |
Mar 15, 2023 | 51.28 | 52.01 | 49.06 | 50.75 | 359,526 | -2.11(-3.99%) |
Mar 14, 2023 | 53.29 | 53.73 | 52.27 | 52.86 | 168,187 | +1.05(+2.03%) |
Mar 13, 2023 | 51.37 | 52.10 | 50.73 | 51.81 | 215,080 | -0.77(-1.46%) |
Mar 10, 2023 | 53.68 | 53.71 | 51.98 | 52.58 | 203,616 | -1.37(-2.54%) |
Mar 09, 2023 | 54.80 | 55.59 | 53.82 | 53.95 | 223,681 | -0.72(-1.32%) |
Mar 08, 2023 | 54.77 | 54.90 | 53.96 | 54.67 | 178,036 | -0.01(-0.02%) |
Mar 07, 2023 | 55.08 | 55.45 | 54.59 | 54.68 | 237,324 | -0.26(-0.47%) |
Mar 06, 2023 | 56.60 | 56.60 | 54.63 | 54.94 | 206,906 | -1.66(-2.93%) |
Mar 03, 2023 | 56.41 | 56.71 | 55.70 | 56.60 | 138,859 | +0.53(+0.95%) |
Mar 02, 2023 | 54.90 | 56.34 | 54.80 | 56.07 | 180,112 | +0.88(+1.59%) |
Mar 01, 2023 | 54.30 | 55.24 | 53.76 | 55.19 | 139,758 | +0.80(+1.47%) |
Feb 28, 2023 | 54.87 | 54.91 | 54.08 | 54.39 | 218,118 | -0.52(-0.95%) |
Feb 27, 2023 | 55.14 | 55.50 | 54.77 | 54.91 | 116,029 | +0.20(+0.37%) |
Feb 24, 2023 | 54.34 | 54.71 | 53.95 | 54.71 | 156,838 | -0.29(-0.53%) |
Feb 23, 2023 | 54.08 | 55.04 | 53.93 | 55.00 | 199,427 | +1.06(+1.97%) |
Feb 22, 2023 | 53.32 | 54.83 | 53.23 | 53.94 | 213,932 | +0.50(+0.94%) |
Feb 21, 2023 | 54.25 | 54.33 | 53.00 | 53.44 | 171,762 | -0.98(-1.80%) |
Feb 17, 2023 | 54.54 | 54.97 | 53.81 | 54.42 | 263,944 | +0.01(+0.02%) |
Feb 16, 2023 | 53.88 | 54.62 | 53.65 | 54.41 | 174,389 | -0.33(-0.60%) |
Feb 15, 2023 | 53.46 | 54.76 | 52.92 | 54.74 | 339,362 | +1.09(+2.03%) |
Feb 14, 2023 | 51.92 | 53.86 | 51.62 | 53.65 | 267,327 | +1.44(+2.76%) |
Feb 13, 2023 | 51.39 | 52.36 | 51.11 | 52.21 | 126,031 | +0.80(+1.56%) |
Feb 10, 2023 | 50.62 | 51.55 | 50.16 | 51.41 | 129,785 | +0.65(+1.28%) |
Feb 09, 2023 | 52.24 | 52.47 | 50.76 | 50.76 | 122,663 | -1.17(-2.25%) |
Feb 08, 2023 | 51.73 | 52.13 | 51.59 | 51.93 | 107,584 | -0.31(-0.59%) |
Feb 07, 2023 | 51.47 | 52.40 | 51.14 | 52.24 | 177,233 | +0.75(+1.46%) |
Feb 06, 2023 | 51.67 | 52.16 | 50.85 | 51.49 | 132,919 | -0.45(-0.87%) |
Feb 03, 2023 | 51.88 | 52.84 | 51.88 | 51.94 | 237,153 | -0.16(-0.31%) |
Feb 02, 2023 | 52.13 | 52.74 | 51.67 | 52.10 | 235,699 | +0.07(+0.13%) |