Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.30 | 57.63 | 57.15 | 57.61 | 9,192,034 | -0.46(-0.79%) |
Apr 27, 2023 | 57.66 | 58.10 | 57.59 | 58.07 | 6,067,923 | +0.93(+1.63%) |
Apr 26, 2023 | 57.46 | 57.47 | 57.08 | 57.14 | 6,441,549 | -0.21(-0.36%) |
Apr 25, 2023 | 57.71 | 57.75 | 57.31 | 57.34 | 5,594,510 | -0.40(-0.70%) |
Apr 24, 2023 | 57.52 | 57.76 | 57.50 | 57.74 | 3,442,254 | -0.03(-0.05%) |
Apr 21, 2023 | 57.64 | 57.79 | 57.39 | 57.77 | 6,615,978 | +0.32(+0.56%) |
Apr 20, 2023 | 57.24 | 57.59 | 57.24 | 57.45 | 3,628,486 | +0.19(+0.32%) |
Apr 19, 2023 | 57.20 | 57.35 | 57.15 | 57.26 | 4,189,381 | -0.46(-0.80%) |
Apr 18, 2023 | 57.78 | 57.85 | 57.56 | 57.72 | 3,205,145 | +0.34(+0.60%) |
Apr 17, 2023 | 57.22 | 57.40 | 57.13 | 57.38 | 2,763,243 | +0.17(+0.29%) |
Apr 14, 2023 | 57.47 | 57.70 | 57.01 | 57.21 | 4,588,811 | -0.43(-0.75%) |
Apr 13, 2023 | 57.31 | 57.72 | 57.31 | 57.64 | 4,968,469 | +0.79(+1.39%) |
Apr 12, 2023 | 57.13 | 57.16 | 56.74 | 56.85 | 3,857,662 | +0.19(+0.33%) |
Apr 11, 2023 | 56.67 | 56.75 | 56.51 | 56.67 | 4,482,682 | +0.19(+0.33%) |
Apr 10, 2023 | 56.05 | 56.48 | 56.05 | 56.48 | 5,560,857 | -0.12(-0.21%) |
Apr 06, 2023 | 56.62 | 56.73 | 56.46 | 56.60 | 6,287,171 | -0.24(-0.43%) |
Apr 05, 2023 | 56.99 | 57.18 | 56.69 | 56.84 | 6,207,224 | -0.86(-1.49%) |
Apr 04, 2023 | 57.59 | 57.85 | 57.53 | 57.70 | 5,798,725 | -0.02(-0.03%) |
Apr 03, 2023 | 57.46 | 57.73 | 57.35 | 57.72 | 8,910,207 | +0.26(+0.46%) |
Mar 31, 2023 | 56.98 | 57.48 | 56.94 | 57.46 | 8,608,211 | +0.70(+1.22%) |
Mar 30, 2023 | 56.74 | 56.88 | 56.70 | 56.76 | 5,110,224 | +0.26(+0.47%) |
Mar 29, 2023 | 56.47 | 56.60 | 56.40 | 56.50 | 5,337,366 | +0.22(+0.38%) |
Mar 28, 2023 | 56.26 | 56.33 | 56.18 | 56.28 | 3,931,418 | +0.11(+0.19%) |
Mar 27, 2023 | 56.01 | 56.23 | 55.95 | 56.18 | 3,832,211 | +0.24(+0.44%) |
Mar 24, 2023 | 55.79 | 55.94 | 55.57 | 55.93 | 4,211,335 | +0.17(+0.30%) |
Mar 23, 2023 | 56.01 | 56.28 | 55.56 | 55.77 | 7,304,548 | +0.24(+0.44%) |
Mar 22, 2023 | 55.66 | 56.30 | 55.48 | 55.52 | 6,244,095 | -0.16(-0.28%) |
Mar 21, 2023 | 55.55 | 55.70 | 55.36 | 55.68 | 4,740,318 | +0.34(+0.62%) |
Mar 20, 2023 | 55.15 | 55.49 | 55.10 | 55.33 | 6,708,181 | +0.79(+1.45%) |
Mar 17, 2023 | 54.86 | 54.96 | 54.54 | 54.54 | 5,495,541 | -0.34(-0.62%) |
Mar 16, 2023 | 54.22 | 54.89 | 54.18 | 54.88 | 7,231,069 | +1.10(+2.04%) |
Mar 15, 2023 | 53.88 | 53.97 | 53.41 | 53.79 | 12,549,331 | -1.12(-2.03%) |
Mar 14, 2023 | 54.58 | 54.95 | 54.51 | 54.90 | 6,398,625 | -0.16(-0.28%) |
Mar 13, 2023 | 55.30 | 55.63 | 55.05 | 55.06 | 9,326,830 | -0.53(-0.95%) |
Mar 10, 2023 | 56.13 | 56.28 | 55.52 | 55.59 | 9,556,171 | -0.68(-1.20%) |
Mar 09, 2023 | 56.84 | 56.93 | 56.15 | 56.26 | 5,357,981 | -0.10(-0.17%) |
Mar 08, 2023 | 56.24 | 56.51 | 56.13 | 56.36 | 8,219,112 | +0.69(+1.23%) |
Mar 07, 2023 | 56.39 | 56.47 | 55.64 | 55.68 | 6,079,258 | -0.50(-0.89%) |
Mar 06, 2023 | 56.19 | 56.36 | 56.07 | 56.18 | 5,255,006 | +0.00(+0.00%) |
Mar 03, 2023 | 55.65 | 56.27 | 55.52 | 56.18 | 8,577,397 | +1.26(+2.30%) |
Mar 02, 2023 | 54.59 | 54.99 | 54.57 | 54.91 | 4,553,039 | +0.06(+0.11%) |
Mar 01, 2023 | 54.87 | 55.06 | 54.72 | 54.85 | 6,069,588 | +0.09(+0.16%) |
Feb 28, 2023 | 54.70 | 54.98 | 54.62 | 54.77 | 4,957,168 | -0.21(-0.37%) |
Feb 27, 2023 | 55.02 | 55.10 | 54.85 | 54.97 | 2,151,843 | +0.52(+0.95%) |
Feb 24, 2023 | 54.39 | 54.64 | 54.28 | 54.45 | 3,876,444 | -0.82(-1.49%) |
Feb 23, 2023 | 54.91 | 55.29 | 54.71 | 55.28 | 2,936,730 | +0.55(+1.00%) |
Feb 22, 2023 | 55.03 | 55.05 | 54.60 | 54.73 | 2,867,845 | -0.41(-0.75%) |
Feb 21, 2023 | 55.36 | 55.54 | 55.11 | 55.14 | 3,315,450 | -0.69(-1.23%) |
Feb 17, 2023 | 55.64 | 55.90 | 55.46 | 55.82 | 2,015,006 | -0.02(-0.03%) |
Feb 16, 2023 | 55.62 | 56.13 | 55.56 | 55.84 | 3,448,901 | -0.19(-0.33%) |
Feb 15, 2023 | 55.78 | 56.04 | 55.71 | 56.03 | 3,560,578 | -0.56(-0.99%) |
Feb 14, 2023 | 56.28 | 56.90 | 56.17 | 56.59 | 4,435,228 | -0.28(-0.50%) |
Feb 13, 2023 | 56.32 | 56.87 | 56.28 | 56.87 | 4,175,073 | -0.03(-0.05%) |
Feb 10, 2023 | 57.01 | 57.09 | 56.71 | 56.90 | 3,022,396 | +0.32(+0.57%) |
Feb 09, 2023 | 57.33 | 57.35 | 56.49 | 56.58 | 3,828,334 | +0.06(+0.10%) |
Feb 08, 2023 | 56.72 | 56.80 | 56.42 | 56.52 | 3,534,792 | -0.63(-1.10%) |
Feb 07, 2023 | 56.33 | 57.16 | 56.17 | 57.15 | 4,340,713 | +0.82(+1.46%) |
Feb 06, 2023 | 56.26 | 56.38 | 55.95 | 56.32 | 2,769,403 | -0.52(-0.91%) |
Feb 03, 2023 | 56.93 | 57.26 | 56.63 | 56.84 | 4,717,618 | -0.66(-1.14%) |
Feb 02, 2023 | 57.76 | 57.77 | 57.19 | 57.50 | 5,204,801 | -0.14(-0.24%) |