Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.32 | 56.12 | 55.29 | 56.00 | 3,098,772 | +0.72(+1.30%) |
Apr 27, 2023 | 54.27 | 55.34 | 54.22 | 55.28 | 4,051,806 | +1.02(+1.88%) |
Apr 26, 2023 | 53.75 | 54.63 | 53.75 | 54.26 | 3,314,954 | +0.04(+0.07%) |
Apr 25, 2023 | 53.77 | 54.37 | 53.72 | 54.22 | 3,252,351 | +0.52(+0.97%) |
Apr 24, 2023 | 53.16 | 53.97 | 53.12 | 53.70 | 2,932,165 | +0.63(+1.19%) |
Apr 21, 2023 | 53.05 | 53.27 | 52.63 | 53.07 | 4,484,971 | +0.15(+0.28%) |
Apr 20, 2023 | 52.49 | 53.23 | 52.29 | 52.92 | 3,337,751 | +0.43(+0.82%) |
Apr 19, 2023 | 52.75 | 52.94 | 52.33 | 52.49 | 1,891,707 | -0.19(-0.36%) |
Apr 18, 2023 | 52.88 | 53.15 | 52.04 | 52.68 | 3,350,857 | -0.20(-0.38%) |
Apr 17, 2023 | 52.74 | 53.03 | 52.52 | 52.88 | 2,644,172 | +0.32(+0.61%) |
Apr 14, 2023 | 52.65 | 52.87 | 52.27 | 52.56 | 2,578,391 | -0.31(-0.59%) |
Apr 13, 2023 | 52.76 | 52.95 | 52.15 | 52.87 | 3,619,678 | +0.40(+0.76%) |
Apr 12, 2023 | 52.31 | 52.81 | 52.16 | 52.47 | 3,571,652 | +0.19(+0.36%) |
Apr 11, 2023 | 52.40 | 52.41 | 52.06 | 52.28 | 2,815,108 | -0.07(-0.13%) |
Apr 10, 2023 | 52.28 | 52.44 | 51.30 | 52.35 | 2,823,209 | -0.21(-0.40%) |
Apr 06, 2023 | 52.36 | 53.05 | 51.29 | 52.56 | 5,512,193 | -0.24(-0.45%) |
Apr 05, 2023 | 53.32 | 53.73 | 52.72 | 52.80 | 5,061,871 | -0.36(-0.68%) |
Apr 04, 2023 | 53.54 | 53.75 | 52.85 | 53.16 | 4,088,880 | -0.42(-0.78%) |
Apr 03, 2023 | 54.22 | 54.52 | 53.21 | 53.58 | 4,845,481 | -0.43(-0.80%) |
Mar 31, 2023 | 52.94 | 54.17 | 52.76 | 54.01 | 5,497,068 | +1.52(+2.90%) |
Mar 30, 2023 | 52.38 | 52.65 | 52.05 | 52.49 | 3,487,409 | +0.34(+0.65%) |
Mar 29, 2023 | 51.71 | 52.35 | 51.41 | 52.15 | 3,512,943 | +0.55(+1.07%) |
Mar 28, 2023 | 52.16 | 52.75 | 51.55 | 51.60 | 2,917,513 | -0.73(-1.40%) |
Mar 27, 2023 | 52.16 | 52.51 | 51.95 | 52.34 | 2,989,758 | +0.30(+0.57%) |
Mar 24, 2023 | 51.40 | 52.17 | 51.14 | 52.04 | 2,685,024 | +0.84(+1.65%) |
Mar 23, 2023 | 51.30 | 51.67 | 50.99 | 51.20 | 4,966,620 | +0.02(+0.04%) |
Mar 22, 2023 | 51.92 | 52.15 | 51.14 | 51.17 | 2,801,156 | -0.72(-1.39%) |
Mar 21, 2023 | 52.38 | 52.45 | 51.52 | 51.90 | 3,468,436 | -0.38(-0.73%) |
Mar 20, 2023 | 51.77 | 52.29 | 51.45 | 52.27 | 4,997,516 | +0.78(+1.51%) |
Mar 17, 2023 | 51.67 | 52.04 | 51.28 | 51.49 | 9,458,602 | -0.21(-0.40%) |
Mar 16, 2023 | 51.08 | 51.81 | 50.98 | 51.70 | 4,101,312 | +0.53(+1.03%) |
Mar 15, 2023 | 50.59 | 51.47 | 50.42 | 51.17 | 5,184,570 | +0.35(+0.70%) |
Mar 14, 2023 | 50.34 | 50.87 | 50.15 | 50.82 | 3,232,754 | +0.66(+1.32%) |
Mar 13, 2023 | 49.97 | 51.14 | 49.76 | 50.16 | 3,854,844 | +0.07(+0.15%) |
Mar 10, 2023 | 51.27 | 51.33 | 49.91 | 50.09 | 3,277,784 | -0.91(-1.79%) |
Mar 09, 2023 | 51.80 | 52.01 | 50.90 | 51.00 | 2,774,898 | -0.56(-1.09%) |
Mar 08, 2023 | 51.74 | 51.85 | 51.34 | 51.56 | 2,479,152 | -0.05(-0.10%) |
Mar 07, 2023 | 52.02 | 52.22 | 51.40 | 51.61 | 3,454,746 | -0.38(-0.73%) |
Mar 06, 2023 | 51.08 | 52.08 | 50.88 | 51.99 | 5,485,852 | +0.98(+1.93%) |
Mar 03, 2023 | 51.10 | 51.15 | 50.48 | 51.01 | 3,823,878 | -0.07(-0.14%) |
Mar 02, 2023 | 49.38 | 51.40 | 49.27 | 51.08 | 5,594,020 | +1.48(+2.98%) |
Mar 01, 2023 | 49.10 | 49.95 | 48.62 | 49.59 | 11,350,676 | -1.29(-2.53%) |
Feb 28, 2023 | 50.95 | 51.35 | 50.83 | 50.88 | 5,945,708 | -0.28(-0.55%) |
Feb 27, 2023 | 50.99 | 51.30 | 50.82 | 51.16 | 3,194,216 | +0.54(+1.08%) |
Feb 24, 2023 | 50.83 | 50.83 | 50.10 | 50.62 | 4,187,168 | -0.73(-1.42%) |
Feb 23, 2023 | 51.30 | 51.52 | 50.77 | 51.34 | 3,449,454 | +0.18(+0.35%) |
Feb 22, 2023 | 51.41 | 51.52 | 51.01 | 51.16 | 3,712,172 | -0.02(-0.05%) |
Feb 21, 2023 | 51.92 | 51.95 | 51.09 | 51.19 | 3,536,184 | -0.90(-1.73%) |
Feb 17, 2023 | 52.08 | 52.48 | 51.83 | 52.09 | 2,722,454 | +0.07(+0.13%) |
Feb 16, 2023 | 51.97 | 52.73 | 51.70 | 52.02 | 4,245,816 | -0.53(-1.00%) |
Feb 15, 2023 | 52.09 | 52.56 | 51.80 | 52.55 | 3,826,364 | +0.43(+0.83%) |
Feb 14, 2023 | 52.15 | 52.21 | 51.41 | 52.12 | 3,942,210 | +0.01(+0.01%) |
Feb 13, 2023 | 51.70 | 52.12 | 51.52 | 52.11 | 2,205,760 | +0.71(+1.38%) |
Feb 10, 2023 | 51.43 | 51.59 | 51.10 | 51.40 | 2,346,964 | -0.02(-0.05%) |
Feb 09, 2023 | 51.52 | 51.88 | 51.35 | 51.42 | 3,070,174 | +0.38(+0.74%) |
Feb 08, 2023 | 51.28 | 51.35 | 50.92 | 51.05 | 3,241,044 | -0.21(-0.41%) |
Feb 07, 2023 | 51.07 | 51.59 | 50.79 | 51.26 | 4,249,140 | -0.15(-0.30%) |
Feb 06, 2023 | 50.91 | 51.63 | 50.88 | 51.41 | 2,848,588 | +0.51(+1.00%) |
Feb 03, 2023 | 51.14 | 51.18 | 50.05 | 50.90 | 5,191,580 | -0.39(-0.76%) |
Feb 02, 2023 | 52.05 | 52.09 | 50.59 | 51.29 | 4,698,116 | -0.73(-1.40%) |