Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.11 | 54.52 | 53.11 | 53.78 | 1,337,554 | +0.44(+0.83%) |
Apr 27, 2023 | 52.59 | 53.44 | 52.48 | 53.34 | 468,479 | +0.71(+1.35%) |
Apr 26, 2023 | 52.53 | 52.94 | 52.18 | 52.62 | 728,623 | -0.28(-0.53%) |
Apr 25, 2023 | 52.97 | 53.27 | 52.34 | 52.90 | 685,253 | -0.31(-0.58%) |
Apr 24, 2023 | 52.91 | 53.35 | 52.71 | 53.21 | 341,757 | +0.27(+0.51%) |
Apr 21, 2023 | 53.09 | 53.16 | 52.72 | 52.94 | 275,788 | +0.15(+0.29%) |
Apr 20, 2023 | 53.31 | 53.32 | 52.70 | 52.79 | 413,102 | -0.84(-1.56%) |
Apr 19, 2023 | 53.47 | 53.69 | 53.18 | 53.62 | 318,364 | +0.11(+0.20%) |
Apr 18, 2023 | 53.78 | 53.78 | 53.08 | 53.52 | 321,210 | -0.43(-0.80%) |
Apr 17, 2023 | 54.16 | 54.44 | 53.55 | 53.95 | 380,244 | -0.03(-0.05%) |
Apr 14, 2023 | 54.29 | 54.68 | 53.71 | 53.98 | 414,066 | -0.44(-0.81%) |
Apr 13, 2023 | 54.89 | 54.93 | 54.19 | 54.42 | 405,825 | -0.54(-0.98%) |
Apr 12, 2023 | 55.38 | 55.61 | 54.70 | 54.96 | 346,063 | -0.35(-0.63%) |
Apr 11, 2023 | 55.57 | 55.69 | 55.23 | 55.31 | 373,573 | -0.04(-0.07%) |
Apr 10, 2023 | 55.40 | 55.81 | 55.08 | 55.35 | 332,339 | +0.05(+0.09%) |
Apr 06, 2023 | 55.92 | 55.92 | 55.13 | 55.30 | 424,348 | -0.32(-0.57%) |
Apr 05, 2023 | 54.89 | 55.82 | 54.86 | 55.62 | 328,494 | +0.91(+1.67%) |
Apr 04, 2023 | 55.03 | 55.03 | 54.16 | 54.70 | 470,357 | -0.51(-0.92%) |
Apr 03, 2023 | 55.66 | 56.04 | 55.08 | 55.21 | 581,767 | -0.34(-0.61%) |
Mar 31, 2023 | 55.01 | 55.60 | 54.82 | 55.55 | 305,326 | +0.74(+1.35%) |
Mar 30, 2023 | 54.96 | 55.23 | 54.47 | 54.81 | 241,160 | +0.29(+0.54%) |
Mar 29, 2023 | 54.44 | 54.65 | 54.32 | 54.51 | 344,762 | +0.40(+0.74%) |
Mar 28, 2023 | 53.49 | 54.39 | 53.49 | 54.11 | 244,320 | +0.44(+0.82%) |
Mar 27, 2023 | 53.64 | 54.21 | 53.11 | 53.68 | 405,576 | +0.54(+1.02%) |
Mar 24, 2023 | 51.90 | 53.17 | 51.71 | 53.13 | 300,464 | +0.96(+1.85%) |
Mar 23, 2023 | 52.37 | 53.31 | 51.81 | 52.17 | 488,357 | +0.04(+0.07%) |
Mar 22, 2023 | 53.88 | 53.90 | 52.13 | 52.13 | 411,960 | -1.77(-3.27%) |
Mar 21, 2023 | 53.69 | 54.08 | 53.35 | 53.89 | 414,122 | +0.50(+0.93%) |
Mar 20, 2023 | 52.64 | 53.97 | 52.64 | 53.40 | 443,646 | +1.03(+1.97%) |
Mar 17, 2023 | 53.19 | 53.28 | 51.87 | 52.37 | 1,777,814 | -0.87(-1.63%) |
Mar 16, 2023 | 51.82 | 53.32 | 51.46 | 53.24 | 571,146 | +0.85(+1.62%) |
Mar 15, 2023 | 52.45 | 52.92 | 51.57 | 52.39 | 636,007 | -0.73(-1.38%) |
Mar 14, 2023 | 53.50 | 53.78 | 52.43 | 53.12 | 675,716 | +0.28(+0.52%) |
Mar 13, 2023 | 52.19 | 53.75 | 51.60 | 52.85 | 675,878 | +0.05(+0.09%) |
Mar 10, 2023 | 53.70 | 53.74 | 52.53 | 52.80 | 517,452 | -1.52(-2.79%) |
Mar 09, 2023 | 55.43 | 55.76 | 54.27 | 54.31 | 382,331 | -0.99(-1.79%) |
Mar 08, 2023 | 55.27 | 55.86 | 54.95 | 55.31 | 362,528 | -0.08(-0.14%) |
Mar 07, 2023 | 55.58 | 55.81 | 55.11 | 55.38 | 475,325 | -0.09(-0.15%) |
Mar 06, 2023 | 55.82 | 56.04 | 55.21 | 55.47 | 645,192 | -0.62(-1.11%) |
Mar 03, 2023 | 55.37 | 56.37 | 55.15 | 56.09 | 462,026 | +0.67(+1.20%) |
Mar 02, 2023 | 54.74 | 55.45 | 54.46 | 55.42 | 340,266 | +0.65(+1.18%) |
Mar 01, 2023 | 54.38 | 54.98 | 54.30 | 54.77 | 537,302 | +0.12(+0.23%) |
Feb 28, 2023 | 55.10 | 55.78 | 54.64 | 54.65 | 854,874 | -0.48(-0.87%) |
Feb 27, 2023 | 55.68 | 56.20 | 55.08 | 55.13 | 608,242 | -0.21(-0.38%) |
Feb 24, 2023 | 54.87 | 55.77 | 54.65 | 55.34 | 592,514 | +0.31(+0.57%) |
Feb 23, 2023 | 55.06 | 55.30 | 54.59 | 55.02 | 433,371 | +0.32(+0.59%) |
Feb 22, 2023 | 53.67 | 55.35 | 53.66 | 54.70 | 595,833 | +0.97(+1.81%) |
Feb 21, 2023 | 55.11 | 55.23 | 53.63 | 53.72 | 712,895 | -1.81(-3.26%) |
Feb 17, 2023 | 55.39 | 55.74 | 54.78 | 55.54 | 641,721 | -0.10(-0.17%) |
Feb 16, 2023 | 55.76 | 56.56 | 55.39 | 55.63 | 596,096 | -0.45(-0.80%) |
Feb 15, 2023 | 55.51 | 56.17 | 54.93 | 56.08 | 368,120 | +0.28(+0.50%) |
Feb 14, 2023 | 56.07 | 56.52 | 55.49 | 55.80 | 419,315 | -0.29(-0.51%) |
Feb 13, 2023 | 55.66 | 56.19 | 55.55 | 56.09 | 336,638 | +0.20(+0.36%) |
Feb 10, 2023 | 55.29 | 56.04 | 55.23 | 55.89 | 379,706 | +1.00(+1.83%) |
Feb 09, 2023 | 55.76 | 56.02 | 54.85 | 54.89 | 539,664 | -0.65(-1.17%) |
Feb 08, 2023 | 56.06 | 56.49 | 55.07 | 55.54 | 517,288 | -0.62(-1.10%) |
Feb 07, 2023 | 56.02 | 56.17 | 54.92 | 56.16 | 604,425 | +0.36(+0.65%) |
Feb 06, 2023 | 56.01 | 56.63 | 54.77 | 55.79 | 695,580 | -1.14(-2.01%) |
Feb 03, 2023 | 55.28 | 58.02 | 54.93 | 56.94 | 1,315,038 | +1.62(+2.93%) |
Feb 02, 2023 | 54.97 | 55.93 | 54.68 | 55.32 | 701,801 | +0.76(+1.40%) |