Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.97 | 53.34 | 52.94 | 53.34 | 3,995 | +0.37(+0.70%) |
Apr 27, 2023 | 52.60 | 53.04 | 52.47 | 52.97 | 3,562 | +1.36(+2.64%) |
Apr 26, 2023 | 51.74 | 51.97 | 51.60 | 51.60 | 3,934 | -0.16(-0.31%) |
Apr 25, 2023 | 52.50 | 52.50 | 51.67 | 51.76 | 5,204 | -1.37(-2.57%) |
Apr 24, 2023 | 52.80 | 53.13 | 52.30 | 53.13 | 12,722 | +1.00(+1.93%) |
Apr 21, 2023 | 52.04 | 52.25 | 51.87 | 52.12 | 7,952 | +0.02(+0.03%) |
Apr 20, 2023 | 52.13 | 52.32 | 51.74 | 52.11 | 18,619 | -0.48(-0.91%) |
Apr 19, 2023 | 52.72 | 52.72 | 52.42 | 52.59 | 12,850 | -0.43(-0.82%) |
Apr 18, 2023 | 52.93 | 53.08 | 52.89 | 53.02 | 12,539 | +0.13(+0.24%) |
Apr 17, 2023 | 52.82 | 52.89 | 52.50 | 52.89 | 14,279 | +0.27(+0.51%) |
Apr 14, 2023 | 52.67 | 52.99 | 52.18 | 52.63 | 59,602 | -0.35(-0.66%) |
Apr 13, 2023 | 52.83 | 53.27 | 52.82 | 52.98 | 116,708 | -0.22(-0.42%) |
Apr 12, 2023 | 53.38 | 53.52 | 53.13 | 53.20 | 5,272 | -0.25(-0.47%) |
Apr 11, 2023 | 53.20 | 53.68 | 53.01 | 53.45 | 6,892 | +0.15(+0.28%) |
Apr 10, 2023 | 53.14 | 53.30 | 52.89 | 53.30 | 15,214 | -0.01(-0.01%) |
Apr 06, 2023 | 53.30 | 53.65 | 53.14 | 53.31 | 30,110 | -0.28(-0.52%) |
Apr 05, 2023 | 54.16 | 54.16 | 53.37 | 53.59 | 1,936 | -0.33(-0.61%) |
Apr 04, 2023 | 54.06 | 54.25 | 53.91 | 53.92 | 5,311 | -0.01(-0.02%) |
Apr 03, 2023 | 53.58 | 53.96 | 53.41 | 53.93 | 268,238 | +0.01(+0.01%) |
Mar 31, 2023 | 53.19 | 54.08 | 53.19 | 53.92 | 15,991 | +0.68(+1.28%) |
Mar 30, 2023 | 53.37 | 53.60 | 53.09 | 53.24 | 27,892 | -0.24(-0.45%) |
Mar 29, 2023 | 53.35 | 53.76 | 53.10 | 53.48 | 13,359 | -0.73(-1.35%) |
Mar 28, 2023 | 54.27 | 54.39 | 53.95 | 54.21 | 2,849 | -0.48(-0.89%) |
Mar 27, 2023 | 54.68 | 54.98 | 54.40 | 54.70 | 69,489 | +0.02(+0.03%) |
Mar 24, 2023 | 54.27 | 54.68 | 54.04 | 54.68 | 2,439 | +0.03(+0.06%) |
Mar 23, 2023 | 53.34 | 55.42 | 53.34 | 54.65 | 9,961 | +1.56(+2.93%) |
Mar 22, 2023 | 53.66 | 54.11 | 52.78 | 53.09 | 6,574 | -0.34(-0.63%) |
Mar 21, 2023 | 53.39 | 53.82 | 53.25 | 53.42 | 24,335 | +0.45(+0.86%) |
Mar 20, 2023 | 52.31 | 52.97 | 52.31 | 52.97 | 23,349 | +0.53(+1.02%) |
Mar 17, 2023 | 52.51 | 52.59 | 52.23 | 52.44 | 1,992 | -0.36(-0.69%) |
Mar 16, 2023 | 51.81 | 52.89 | 51.81 | 52.80 | 5,527 | +0.15(+0.29%) |
Mar 15, 2023 | 52.77 | 52.80 | 52.22 | 52.65 | 9,903 | -0.67(-1.25%) |
Mar 14, 2023 | 53.07 | 53.49 | 53.07 | 53.31 | 6,709 | +0.94(+1.80%) |
Mar 13, 2023 | 52.27 | 53.07 | 52.15 | 52.37 | 10,358 | -1.26(-2.35%) |
Mar 10, 2023 | 54.67 | 54.68 | 53.59 | 53.63 | 9,610 | -0.79(-1.46%) |
Mar 09, 2023 | 55.36 | 55.53 | 54.35 | 54.43 | 8,116 | -0.69(-1.25%) |
Mar 08, 2023 | 55.09 | 55.44 | 55.09 | 55.11 | 2,381 | +0.59(+1.08%) |
Mar 07, 2023 | 55.05 | 55.05 | 54.23 | 54.53 | 12,597 | -0.68(-1.23%) |
Mar 06, 2023 | 55.38 | 55.68 | 55.21 | 55.21 | 7,375 | +0.99(+1.82%) |
Mar 03, 2023 | 53.82 | 54.22 | 53.75 | 54.22 | 1,913 | +0.44(+0.82%) |
Mar 02, 2023 | 53.31 | 53.78 | 53.22 | 53.78 | 8,991 | +0.03(+0.06%) |
Mar 01, 2023 | 53.84 | 53.99 | 53.60 | 53.75 | 8,211 | +0.41(+0.77%) |
Feb 28, 2023 | 52.70 | 53.34 | 52.63 | 53.34 | 19,708 | +0.74(+1.42%) |
Feb 27, 2023 | 53.05 | 53.21 | 52.59 | 52.59 | 13,146 | -0.83(-1.55%) |
Feb 24, 2023 | 53.65 | 54.41 | 53.23 | 53.42 | 14,713 | -0.99(-1.82%) |
Feb 23, 2023 | 54.65 | 54.65 | 53.62 | 54.41 | 13,331 | -0.36(-0.65%) |
Feb 22, 2023 | 54.63 | 54.98 | 54.44 | 54.77 | 8,612 | +0.58(+1.07%) |
Feb 21, 2023 | 54.76 | 54.76 | 54.12 | 54.18 | 14,945 | -2.12(-3.77%) |
Feb 17, 2023 | 56.23 | 56.30 | 55.97 | 56.30 | 1,779 | -0.25(-0.45%) |
Feb 16, 2023 | 56.53 | 56.93 | 56.52 | 56.56 | 8,852 | -1.18(-2.04%) |
Feb 15, 2023 | 57.08 | 57.95 | 57.08 | 57.73 | 11,653 | +0.43(+0.75%) |
Feb 14, 2023 | 56.23 | 58.50 | 56.23 | 57.31 | 232,203 | +0.19(+0.33%) |
Feb 13, 2023 | 56.95 | 57.21 | 56.70 | 57.12 | 5,176 | +1.02(+1.81%) |
Feb 10, 2023 | 55.89 | 56.14 | 55.67 | 56.10 | 14,882 | -0.08(-0.14%) |
Feb 09, 2023 | 56.66 | 56.97 | 56.18 | 56.18 | 1,747 | -0.85(-1.48%) |
Feb 08, 2023 | 57.54 | 57.57 | 56.86 | 57.03 | 4,154 | -1.46(-2.49%) |
Feb 07, 2023 | 57.73 | 58.50 | 57.46 | 58.49 | 11,112 | +0.55(+0.95%) |
Feb 06, 2023 | 58.32 | 58.39 | 57.91 | 57.94 | 18,300 | -1.48(-2.49%) |
Feb 03, 2023 | 59.39 | 60.13 | 59.23 | 59.41 | 4,749 | -0.82(-1.36%) |
Feb 02, 2023 | 59.55 | 60.40 | 59.55 | 60.23 | 9,642 | +1.58(+2.69%) |