Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.78 | 56.21 | 55.66 | 56.13 | 101,105 | +0.19(+0.33%) |
Apr 27, 2023 | 56.16 | 56.43 | 55.84 | 55.94 | 83,007 | -0.13(-0.23%) |
Apr 26, 2023 | 56.11 | 56.34 | 55.83 | 56.07 | 141,286 | -0.52(-0.91%) |
Apr 25, 2023 | 56.07 | 56.62 | 55.87 | 56.59 | 117,320 | +0.13(+0.22%) |
Apr 24, 2023 | 56.16 | 56.62 | 55.88 | 56.46 | 136,596 | +0.38(+0.68%) |
Apr 21, 2023 | 55.95 | 56.12 | 55.58 | 56.08 | 55,725 | +0.19(+0.33%) |
Apr 20, 2023 | 55.52 | 55.90 | 55.19 | 55.89 | 75,126 | +0.19(+0.33%) |
Apr 19, 2023 | 55.91 | 56.20 | 55.58 | 55.71 | 133,680 | -0.42(-0.75%) |
Apr 18, 2023 | 57.31 | 57.54 | 55.83 | 56.13 | 135,299 | -1.12(-1.96%) |
Apr 17, 2023 | 56.46 | 57.27 | 56.41 | 57.25 | 71,598 | +0.70(+1.24%) |
Apr 14, 2023 | 57.03 | 57.24 | 56.18 | 56.55 | 79,639 | -0.57(-0.99%) |
Apr 13, 2023 | 56.88 | 57.20 | 56.45 | 57.11 | 67,158 | +0.23(+0.41%) |
Apr 12, 2023 | 57.71 | 57.71 | 56.65 | 56.88 | 88,314 | -0.59(-1.03%) |
Apr 11, 2023 | 56.81 | 57.99 | 56.58 | 57.47 | 109,835 | +0.92(+1.62%) |
Apr 10, 2023 | 55.42 | 56.65 | 55.42 | 56.56 | 105,156 | +1.02(+1.84%) |
Apr 06, 2023 | 55.71 | 55.71 | 55.23 | 55.53 | 71,306 | -0.08(-0.14%) |
Apr 05, 2023 | 55.55 | 55.88 | 55.10 | 55.61 | 175,119 | -0.23(-0.42%) |
Apr 04, 2023 | 56.32 | 56.43 | 55.26 | 55.85 | 70,158 | -0.40(-0.71%) |
Apr 03, 2023 | 56.04 | 56.44 | 55.55 | 56.25 | 145,233 | +0.23(+0.42%) |
Mar 31, 2023 | 55.19 | 56.13 | 55.03 | 56.01 | 120,635 | +1.02(+1.86%) |
Mar 30, 2023 | 54.75 | 55.13 | 54.45 | 54.99 | 67,944 | +0.36(+0.66%) |
Mar 29, 2023 | 54.61 | 54.74 | 54.36 | 54.63 | 77,649 | +0.32(+0.59%) |
Mar 28, 2023 | 53.90 | 54.36 | 53.83 | 54.30 | 62,004 | +0.39(+0.72%) |
Mar 27, 2023 | 54.11 | 54.11 | 53.45 | 53.91 | 77,700 | +0.20(+0.38%) |
Mar 24, 2023 | 52.85 | 54.07 | 52.66 | 53.71 | 120,289 | +0.71(+1.34%) |
Mar 23, 2023 | 53.29 | 53.70 | 52.54 | 53.00 | 95,114 | -0.21(-0.40%) |
Mar 22, 2023 | 53.93 | 54.25 | 53.17 | 53.21 | 113,500 | -0.72(-1.34%) |
Mar 21, 2023 | 54.63 | 55.25 | 53.82 | 53.93 | 135,274 | +0.04(+0.07%) |
Mar 20, 2023 | 53.32 | 54.44 | 53.32 | 53.90 | 136,998 | +0.92(+1.73%) |
Mar 17, 2023 | 53.98 | 53.98 | 52.79 | 52.98 | 638,638 | -1.11(-2.06%) |
Mar 16, 2023 | 53.03 | 54.22 | 52.46 | 54.09 | 126,724 | +0.63(+1.19%) |
Mar 15, 2023 | 53.52 | 54.07 | 52.85 | 53.46 | 180,937 | -0.79(-1.46%) |
Mar 14, 2023 | 54.56 | 55.08 | 53.85 | 54.25 | 161,137 | +0.51(+0.94%) |
Mar 13, 2023 | 53.92 | 54.17 | 52.98 | 53.74 | 192,452 | -0.95(-1.73%) |
Mar 10, 2023 | 54.30 | 55.26 | 54.28 | 54.69 | 122,663 | +0.29(+0.54%) |
Mar 09, 2023 | 54.52 | 54.70 | 54.17 | 54.39 | 94,333 | -0.15(-0.27%) |
Mar 08, 2023 | 54.77 | 54.94 | 54.09 | 54.54 | 84,397 | -0.32(-0.58%) |
Mar 07, 2023 | 54.31 | 55.12 | 54.31 | 54.86 | 94,336 | +0.42(+0.76%) |
Mar 06, 2023 | 56.52 | 56.52 | 54.20 | 54.44 | 132,458 | -1.75(-3.12%) |
Mar 03, 2023 | 55.99 | 56.55 | 55.38 | 56.19 | 108,067 | +0.41(+0.73%) |
Mar 02, 2023 | 55.70 | 56.19 | 55.65 | 55.79 | 162,329 | -0.41(-0.72%) |
Mar 01, 2023 | 56.24 | 56.77 | 55.94 | 56.19 | 111,992 | -0.20(-0.36%) |
Feb 28, 2023 | 56.16 | 56.69 | 55.85 | 56.40 | 129,802 | -0.11(-0.19%) |
Feb 27, 2023 | 57.60 | 57.66 | 56.02 | 56.50 | 150,593 | -1.03(-1.78%) |
Feb 24, 2023 | 58.16 | 58.52 | 57.05 | 57.53 | 128,291 | -1.06(-1.82%) |
Feb 23, 2023 | 57.10 | 59.37 | 56.38 | 58.59 | 367,538 | +4.29(+7.90%) |
Feb 22, 2023 | 54.41 | 54.98 | 53.75 | 54.31 | 140,423 | -0.01(-0.02%) |
Feb 21, 2023 | 55.15 | 55.25 | 54.32 | 54.32 | 144,337 | -1.29(-2.31%) |
Feb 17, 2023 | 55.20 | 55.83 | 55.13 | 55.60 | 93,196 | +0.61(+1.11%) |
Feb 16, 2023 | 55.17 | 55.69 | 54.80 | 54.99 | 90,637 | -0.78(-1.41%) |
Feb 15, 2023 | 54.59 | 55.80 | 54.59 | 55.78 | 93,594 | +0.96(+1.75%) |
Feb 14, 2023 | 54.78 | 55.20 | 54.40 | 54.82 | 61,238 | -0.09(-0.16%) |
Feb 13, 2023 | 53.80 | 55.04 | 53.80 | 54.91 | 71,438 | +1.04(+1.92%) |
Feb 10, 2023 | 53.88 | 54.10 | 53.38 | 53.87 | 75,108 | +0.15(+0.27%) |
Feb 09, 2023 | 54.79 | 55.14 | 53.68 | 53.73 | 80,526 | -0.87(-1.60%) |
Feb 08, 2023 | 54.93 | 55.17 | 54.46 | 54.60 | 69,698 | -0.73(-1.31%) |
Feb 07, 2023 | 54.41 | 55.35 | 53.92 | 55.32 | 91,806 | +0.56(+1.03%) |
Feb 06, 2023 | 55.32 | 55.53 | 54.42 | 54.76 | 146,128 | -0.72(-1.29%) |
Feb 03, 2023 | 55.37 | 56.20 | 55.32 | 55.48 | 103,830 | -0.24(-0.43%) |
Feb 02, 2023 | 55.35 | 56.28 | 55.22 | 55.72 | 113,324 | +0.28(+0.51%) |