Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.90 | 55.90 | 55.80 | 55.81 | 1,335 | +0.32(+0.57%) |
Apr 27, 2023 | 55.29 | 55.55 | 55.12 | 55.49 | 5,466 | +0.03(+0.06%) |
Apr 26, 2023 | 55.47 | 55.84 | 55.28 | 55.46 | 4,318 | +0.08(+0.14%) |
Apr 25, 2023 | 55.91 | 55.91 | 55.38 | 55.38 | 2,811 | -0.56(-1.00%) |
Apr 24, 2023 | 55.89 | 56.07 | 55.70 | 55.94 | 21,673 | +0.02(+0.04%) |
Apr 21, 2023 | 55.56 | 55.97 | 55.28 | 55.92 | 25,440 | +0.20(+0.36%) |
Apr 20, 2023 | 55.61 | 55.92 | 55.54 | 55.72 | 22,071 | -0.26(-0.47%) |
Apr 19, 2023 | 55.72 | 56.01 | 55.72 | 55.98 | 5,088 | +0.26(+0.47%) |
Apr 18, 2023 | 55.49 | 56.05 | 55.49 | 55.72 | 12,574 | +0.90(+1.63%) |
Apr 17, 2023 | 54.70 | 54.91 | 54.67 | 54.83 | 8,423 | +0.17(+0.31%) |
Apr 14, 2023 | 54.82 | 54.82 | 54.54 | 54.66 | 1,587 | -0.16(-0.29%) |
Apr 13, 2023 | 54.50 | 55.01 | 54.41 | 54.82 | 4,803 | +0.87(+1.61%) |
Apr 12, 2023 | 54.05 | 54.35 | 53.95 | 53.95 | 4,233 | -0.03(-0.05%) |
Apr 11, 2023 | 53.97 | 54.17 | 53.91 | 53.97 | 10,592 | +0.44(+0.82%) |
Apr 10, 2023 | 53.38 | 53.53 | 53.03 | 53.53 | 15,062 | +0.04(+0.07%) |
Apr 06, 2023 | 52.83 | 53.53 | 52.83 | 53.49 | 76,980 | +0.79(+1.50%) |
Apr 05, 2023 | 53.31 | 53.31 | 52.67 | 52.70 | 12,771 | -1.33(-2.46%) |
Apr 04, 2023 | 54.27 | 54.33 | 54.00 | 54.03 | 7,542 | -0.32(-0.60%) |
Apr 03, 2023 | 53.93 | 54.42 | 53.89 | 54.35 | 571,989 | +0.04(+0.08%) |
Mar 31, 2023 | 54.22 | 54.37 | 54.12 | 54.31 | 12,211 | +0.02(+0.05%) |
Mar 30, 2023 | 54.27 | 54.30 | 54.21 | 54.28 | 7,883 | +0.76(+1.43%) |
Mar 29, 2023 | 53.20 | 53.52 | 53.20 | 53.52 | 2,041 | +0.78(+1.47%) |
Mar 28, 2023 | 52.83 | 52.83 | 52.75 | 52.75 | 772 | +0.24(+0.45%) |
Mar 27, 2023 | 52.41 | 52.51 | 52.33 | 52.51 | 1,419 | +0.52(+1.00%) |
Mar 24, 2023 | 51.84 | 51.99 | 51.54 | 51.99 | 2,114 | -0.91(-1.72%) |
Mar 23, 2023 | 53.34 | 53.34 | 52.60 | 52.90 | 2,200 | -0.41(-0.78%) |
Mar 22, 2023 | 53.73 | 53.73 | 53.30 | 53.31 | 2,134 | -0.53(-0.99%) |
Mar 21, 2023 | 53.27 | 53.94 | 53.27 | 53.85 | 10,117 | +1.53(+2.93%) |
Mar 20, 2023 | 52.11 | 52.31 | 51.96 | 52.31 | 3,381 | +1.17(+2.29%) |
Mar 17, 2023 | 51.35 | 51.35 | 50.87 | 51.15 | 14,699 | -0.93(-1.79%) |
Mar 16, 2023 | 50.50 | 52.11 | 50.49 | 52.08 | 82,801 | +1.31(+2.57%) |
Mar 15, 2023 | 50.33 | 50.85 | 50.08 | 50.77 | 30,723 | -2.13(-4.02%) |
Mar 14, 2023 | 52.64 | 52.95 | 52.48 | 52.90 | 8,790 | +1.36(+2.65%) |
Mar 13, 2023 | 51.34 | 51.84 | 51.20 | 51.53 | 10,314 | -0.79(-1.51%) |
Mar 10, 2023 | 53.30 | 53.30 | 52.25 | 52.32 | 46,844 | -0.46(-0.86%) |
Mar 09, 2023 | 53.36 | 53.56 | 52.78 | 52.78 | 3,275 | -0.78(-1.45%) |
Mar 08, 2023 | 53.51 | 53.56 | 53.36 | 53.56 | 4,399 | -0.02(-0.04%) |
Mar 07, 2023 | 54.40 | 54.40 | 53.58 | 53.58 | 2,125 | -0.42(-0.78%) |
Mar 06, 2023 | 54.16 | 54.23 | 54.00 | 54.00 | 3,965 | +0.51(+0.96%) |
Mar 03, 2023 | 52.98 | 53.48 | 52.98 | 53.48 | 1,928 | +0.32(+0.60%) |
Mar 02, 2023 | 52.78 | 53.22 | 52.78 | 53.16 | 2,236 | +1.03(+1.97%) |
Mar 01, 2023 | 52.14 | 52.26 | 51.98 | 52.14 | 24,929 | +0.57(+1.11%) |
Feb 28, 2023 | 51.91 | 52.10 | 51.56 | 51.56 | 4,315 | -0.20(-0.38%) |
Feb 27, 2023 | 51.62 | 51.93 | 51.62 | 51.76 | 4,272 | +1.17(+2.31%) |
Feb 24, 2023 | 50.63 | 50.73 | 50.50 | 50.59 | 3,493 | -1.12(-2.16%) |
Feb 23, 2023 | 51.74 | 51.78 | 51.29 | 51.71 | 8,073 | +0.28(+0.54%) |
Feb 22, 2023 | 51.85 | 51.88 | 51.40 | 51.43 | 6,099 | -0.68(-1.30%) |
Feb 21, 2023 | 52.45 | 52.45 | 51.93 | 52.11 | 4,313 | -0.38(-0.73%) |
Feb 17, 2023 | 52.06 | 52.49 | 52.03 | 52.49 | 3,499 | +0.60(+1.16%) |
Feb 16, 2023 | 51.71 | 52.22 | 51.71 | 51.89 | 3,551 | -0.25(-0.47%) |
Feb 15, 2023 | 51.49 | 52.13 | 51.49 | 52.13 | 1,967 | +0.25(+0.47%) |
Feb 14, 2023 | 51.53 | 51.90 | 51.42 | 51.89 | 1,521 | +0.43(+0.83%) |
Feb 13, 2023 | 51.01 | 51.46 | 51.01 | 51.46 | 1,854 | +0.89(+1.75%) |
Feb 10, 2023 | 50.53 | 50.63 | 50.31 | 50.57 | 4,942 | -0.93(-1.81%) |
Feb 09, 2023 | 52.04 | 52.04 | 51.35 | 51.50 | 3,398 | -0.00(-0.00%) |
Feb 08, 2023 | 51.80 | 51.81 | 51.38 | 51.50 | 7,350 | -0.62(-1.19%) |
Feb 07, 2023 | 51.42 | 52.23 | 51.35 | 52.12 | 15,660 | +0.23(+0.44%) |
Feb 06, 2023 | 52.08 | 52.08 | 51.64 | 51.89 | 4,949 | -0.55(-1.05%) |
Feb 03, 2023 | 52.64 | 52.84 | 52.42 | 52.44 | 2,956 | -0.95(-1.78%) |
Feb 02, 2023 | 53.11 | 53.39 | 52.93 | 53.39 | 20,772 | +0.57(+1.09%) |