Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.69 | 54.19 | 53.19 | 53.47 | 3,343,548 | -0.20(-0.37%) |
Apr 27, 2023 | 52.47 | 53.73 | 52.44 | 53.67 | 3,026,592 | +1.15(+2.19%) |
Apr 26, 2023 | 53.25 | 53.51 | 52.47 | 52.52 | 3,398,975 | -1.11(-2.08%) |
Apr 25, 2023 | 54.01 | 54.16 | 53.49 | 53.63 | 3,221,198 | -0.20(-0.37%) |
Apr 24, 2023 | 54.09 | 54.17 | 53.28 | 53.83 | 5,048,590 | -0.18(-0.33%) |
Apr 21, 2023 | 53.98 | 54.18 | 53.31 | 54.01 | 3,444,961 | +0.47(+0.87%) |
Apr 20, 2023 | 53.79 | 53.92 | 52.67 | 53.54 | 6,471,493 | -0.21(-0.38%) |
Apr 19, 2023 | 53.68 | 54.09 | 53.34 | 53.75 | 4,866,467 | +0.07(+0.12%) |
Apr 18, 2023 | 54.88 | 54.88 | 53.58 | 53.68 | 4,401,021 | -1.24(-2.25%) |
Apr 17, 2023 | 54.46 | 54.92 | 54.12 | 54.92 | 4,087,041 | +0.70(+1.29%) |
Apr 14, 2023 | 54.39 | 54.42 | 53.91 | 54.21 | 2,821,936 | -0.40(-0.74%) |
Apr 13, 2023 | 53.98 | 54.80 | 53.43 | 54.62 | 3,095,645 | +0.44(+0.81%) |
Apr 12, 2023 | 54.47 | 54.80 | 53.93 | 54.18 | 2,256,942 | -0.18(-0.33%) |
Apr 11, 2023 | 54.28 | 54.59 | 54.05 | 54.35 | 2,457,240 | +0.11(+0.21%) |
Apr 10, 2023 | 53.82 | 54.34 | 53.46 | 54.24 | 2,929,372 | -0.09(-0.17%) |
Apr 06, 2023 | 54.10 | 54.41 | 53.55 | 54.34 | 3,417,257 | +0.61(+1.13%) |
Apr 05, 2023 | 53.02 | 54.09 | 52.83 | 53.73 | 4,251,817 | +1.03(+1.95%) |
Apr 04, 2023 | 52.18 | 52.80 | 51.81 | 52.70 | 3,185,232 | +0.69(+1.33%) |
Apr 03, 2023 | 52.41 | 52.50 | 51.52 | 52.00 | 3,177,089 | -0.32(-0.61%) |
Mar 31, 2023 | 52.15 | 52.35 | 51.77 | 52.32 | 3,704,357 | +0.21(+0.40%) |
Mar 30, 2023 | 52.32 | 52.49 | 51.90 | 52.12 | 3,018,036 | +0.10(+0.20%) |
Mar 29, 2023 | 51.47 | 52.07 | 51.47 | 52.01 | 3,335,826 | +0.80(+1.57%) |
Mar 28, 2023 | 50.50 | 51.54 | 50.32 | 51.21 | 2,939,439 | +0.55(+1.09%) |
Mar 27, 2023 | 50.69 | 51.07 | 50.50 | 50.66 | 4,229,825 | +0.28(+0.56%) |
Mar 24, 2023 | 48.95 | 50.39 | 48.84 | 50.38 | 3,269,388 | +1.51(+3.08%) |
Mar 23, 2023 | 49.63 | 50.14 | 48.69 | 48.87 | 4,444,095 | -0.93(-1.86%) |
Mar 22, 2023 | 50.42 | 50.97 | 49.79 | 49.80 | 3,993,306 | -0.82(-1.63%) |
Mar 21, 2023 | 51.96 | 52.07 | 49.95 | 50.62 | 5,447,304 | -1.43(-2.75%) |
Mar 20, 2023 | 51.70 | 52.31 | 51.50 | 52.05 | 4,482,816 | +0.21(+0.40%) |
Mar 17, 2023 | 52.24 | 52.35 | 51.43 | 51.85 | 10,035,940 | -0.45(-0.86%) |
Mar 16, 2023 | 52.26 | 52.99 | 51.86 | 52.30 | 4,773,975 | -0.03(-0.05%) |
Mar 15, 2023 | 51.20 | 52.59 | 50.72 | 52.32 | 5,530,244 | +1.12(+2.19%) |
Mar 14, 2023 | 51.27 | 51.68 | 50.51 | 51.20 | 4,252,875 | +0.48(+0.94%) |
Mar 13, 2023 | 49.62 | 51.92 | 49.52 | 50.72 | 5,837,903 | +0.93(+1.86%) |
Mar 10, 2023 | 50.91 | 51.05 | 49.62 | 49.80 | 4,369,235 | -0.99(-1.95%) |
Mar 09, 2023 | 51.42 | 51.91 | 50.70 | 50.79 | 4,521,184 | -0.65(-1.26%) |
Mar 08, 2023 | 51.08 | 51.62 | 50.89 | 51.43 | 3,658,799 | +0.28(+0.55%) |
Mar 07, 2023 | 52.33 | 52.48 | 50.90 | 51.15 | 4,942,977 | -1.23(-2.34%) |
Mar 06, 2023 | 52.28 | 52.59 | 52.12 | 52.38 | 5,002,220 | +0.03(+0.05%) |
Mar 03, 2023 | 51.58 | 52.37 | 51.25 | 52.35 | 6,380,503 | +0.89(+1.73%) |
Mar 02, 2023 | 50.51 | 51.48 | 50.29 | 51.46 | 5,653,626 | +0.86(+1.70%) |
Mar 01, 2023 | 51.16 | 51.77 | 50.26 | 50.60 | 8,232,646 | -0.81(-1.58%) |
Feb 28, 2023 | 51.81 | 52.12 | 51.14 | 51.42 | 6,660,872 | -0.66(-1.26%) |
Feb 27, 2023 | 52.69 | 53.02 | 51.89 | 52.07 | 7,227,308 | -0.62(-1.18%) |
Feb 24, 2023 | 52.72 | 52.86 | 51.99 | 52.69 | 5,317,655 | -0.27(-0.51%) |
Feb 23, 2023 | 53.31 | 53.52 | 52.74 | 52.96 | 4,512,378 | -0.39(-0.73%) |
Feb 22, 2023 | 53.70 | 53.85 | 53.11 | 53.35 | 3,900,475 | -0.36(-0.67%) |
Feb 21, 2023 | 54.01 | 54.26 | 53.47 | 53.71 | 3,967,791 | -0.55(-1.02%) |
Feb 17, 2023 | 53.76 | 54.48 | 53.26 | 54.26 | 4,226,536 | +0.55(+1.03%) |
Feb 16, 2023 | 53.48 | 53.84 | 52.66 | 53.71 | 5,868,667 | -0.14(-0.26%) |
Feb 15, 2023 | 53.46 | 54.01 | 53.36 | 53.85 | 4,609,169 | +0.18(+0.33%) |
Feb 14, 2023 | 53.94 | 54.05 | 53.17 | 53.67 | 5,944,013 | -0.54(-0.99%) |
Feb 13, 2023 | 54.69 | 54.84 | 54.07 | 54.21 | 6,465,323 | -0.83(-1.51%) |
Feb 10, 2023 | 53.68 | 55.25 | 53.44 | 55.04 | 5,433,416 | +1.67(+3.14%) |
Feb 09, 2023 | 55.28 | 55.57 | 53.35 | 53.37 | 8,395,335 | -1.70(-3.09%) |
Feb 08, 2023 | 55.31 | 56.00 | 53.90 | 55.07 | 10,247,730 | -1.88(-3.30%) |
Feb 07, 2023 | 56.69 | 57.15 | 56.22 | 56.95 | 4,805,298 | -0.13(-0.23%) |
Feb 06, 2023 | 55.62 | 57.17 | 55.47 | 57.07 | 4,568,732 | +1.38(+2.47%) |
Feb 03, 2023 | 57.10 | 57.13 | 54.62 | 55.70 | 8,526,866 | -1.62(-2.82%) |
Feb 02, 2023 | 58.53 | 58.73 | 57.26 | 57.31 | 7,001,716 | -1.02(-1.74%) |