Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.90 | 55.52 | 54.90 | 55.33 | 20,400 | +0.36(+0.66%) |
Apr 27, 2023 | 54.66 | 55.03 | 54.18 | 54.97 | 13,536 | +0.54(+1.00%) |
Apr 26, 2023 | 55.08 | 55.08 | 54.33 | 54.42 | 25,249 | -0.91(-1.64%) |
Apr 25, 2023 | 55.70 | 55.70 | 55.26 | 55.33 | 15,835 | -0.44(-0.80%) |
Apr 24, 2023 | 55.44 | 55.84 | 55.44 | 55.78 | 14,370 | +0.37(+0.68%) |
Apr 21, 2023 | 55.60 | 55.60 | 55.26 | 55.40 | 28,387 | +0.02(+0.04%) |
Apr 20, 2023 | 55.15 | 55.43 | 55.01 | 55.38 | 22,888 | -0.03(-0.05%) |
Apr 19, 2023 | 55.49 | 55.62 | 55.28 | 55.41 | 26,720 | -0.24(-0.43%) |
Apr 18, 2023 | 55.69 | 55.70 | 55.49 | 55.65 | 37,473 | +0.12(+0.21%) |
Apr 17, 2023 | 55.69 | 55.78 | 55.35 | 55.53 | 27,220 | -0.13(-0.23%) |
Apr 14, 2023 | 55.86 | 55.93 | 55.45 | 55.66 | 20,863 | -0.26(-0.46%) |
Apr 13, 2023 | 55.52 | 55.91 | 55.33 | 55.91 | 20,554 | +0.49(+0.88%) |
Apr 12, 2023 | 55.55 | 55.82 | 55.40 | 55.43 | 33,289 | +0.14(+0.26%) |
Apr 11, 2023 | 55.25 | 55.58 | 55.13 | 55.28 | 19,401 | +0.20(+0.36%) |
Apr 10, 2023 | 54.90 | 55.13 | 54.90 | 55.09 | 36,375 | +0.22(+0.40%) |
Apr 06, 2023 | 55.17 | 55.18 | 54.86 | 54.87 | 18,697 | -0.18(-0.32%) |
Apr 05, 2023 | 54.48 | 55.08 | 54.48 | 55.05 | 34,225 | +0.69(+1.27%) |
Apr 04, 2023 | 55.11 | 55.11 | 54.13 | 54.36 | 29,848 | -0.66(-1.20%) |
Apr 03, 2023 | 54.41 | 55.15 | 54.41 | 55.02 | 50,203 | +1.24(+2.31%) |
Mar 31, 2023 | 53.48 | 53.77 | 53.48 | 53.77 | 42,368 | +0.42(+0.79%) |
Mar 30, 2023 | 53.46 | 53.46 | 53.10 | 53.35 | 23,421 | +0.15(+0.28%) |
Mar 29, 2023 | 53.07 | 53.23 | 52.94 | 53.20 | 23,880 | +0.42(+0.80%) |
Mar 28, 2023 | 52.42 | 52.93 | 52.42 | 52.78 | 27,316 | +0.30(+0.58%) |
Mar 27, 2023 | 52.15 | 52.70 | 52.14 | 52.47 | 42,598 | +0.59(+1.14%) |
Mar 24, 2023 | 51.24 | 52.01 | 50.95 | 51.88 | 77,892 | +0.38(+0.75%) |
Mar 23, 2023 | 51.94 | 52.27 | 51.22 | 51.50 | 23,813 | -0.19(-0.36%) |
Mar 22, 2023 | 52.54 | 52.71 | 51.68 | 51.68 | 27,287 | -0.90(-1.71%) |
Mar 21, 2023 | 52.38 | 52.76 | 52.30 | 52.58 | 84,240 | +0.70(+1.35%) |
Mar 20, 2023 | 51.01 | 52.04 | 51.01 | 51.88 | 65,790 | +0.93(+1.83%) |
Mar 17, 2023 | 51.65 | 51.69 | 50.89 | 50.95 | 100,746 | -0.74(-1.44%) |
Mar 16, 2023 | 50.71 | 51.76 | 50.71 | 51.69 | 58,413 | +0.34(+0.67%) |
Mar 15, 2023 | 51.23 | 51.46 | 50.77 | 51.35 | 121,997 | -0.83(-1.60%) |
Mar 14, 2023 | 52.09 | 52.52 | 51.65 | 52.18 | 39,963 | +0.45(+0.87%) |
Mar 13, 2023 | 51.28 | 52.43 | 51.27 | 51.73 | 30,871 | -0.13(-0.25%) |
Mar 10, 2023 | 52.37 | 52.73 | 51.72 | 51.86 | 25,103 | -0.49(-0.94%) |
Mar 09, 2023 | 53.14 | 53.41 | 52.26 | 52.35 | 48,110 | -0.65(-1.22%) |
Mar 08, 2023 | 53.31 | 53.36 | 52.67 | 53.00 | 338,104 | -0.30(-0.57%) |
Mar 07, 2023 | 54.07 | 54.07 | 53.17 | 53.30 | 83,607 | -0.80(-1.48%) |
Mar 06, 2023 | 53.86 | 54.10 | 53.74 | 54.10 | 15,810 | +0.31(+0.58%) |
Mar 03, 2023 | 53.33 | 53.86 | 53.07 | 53.79 | 57,187 | +0.41(+0.77%) |
Mar 02, 2023 | 52.90 | 53.48 | 52.76 | 53.38 | 24,368 | +0.37(+0.70%) |
Mar 01, 2023 | 52.67 | 53.04 | 52.65 | 53.01 | 33,888 | +0.17(+0.32%) |
Feb 28, 2023 | 53.60 | 53.60 | 52.76 | 52.84 | 29,953 | -0.58(-1.08%) |
Feb 27, 2023 | 53.70 | 53.70 | 53.31 | 53.42 | 25,483 | +0.04(+0.08%) |
Feb 24, 2023 | 53.34 | 53.52 | 53.07 | 53.38 | 21,059 | -0.25(-0.46%) |
Feb 23, 2023 | 53.82 | 53.86 | 53.29 | 53.62 | 35,112 | +0.25(+0.48%) |
Feb 22, 2023 | 53.62 | 53.80 | 53.28 | 53.37 | 17,440 | -0.24(-0.45%) |
Feb 21, 2023 | 53.64 | 53.97 | 53.58 | 53.61 | 23,806 | -0.35(-0.66%) |
Feb 17, 2023 | 53.97 | 54.05 | 53.77 | 53.97 | 15,336 | -0.26(-0.49%) |
Feb 16, 2023 | 54.43 | 54.73 | 54.23 | 54.23 | 30,281 | -0.48(-0.88%) |
Feb 15, 2023 | 54.90 | 54.90 | 54.42 | 54.71 | 59,423 | -0.34(-0.62%) |
Feb 14, 2023 | 55.15 | 55.53 | 54.88 | 55.05 | 31,274 | -0.22(-0.39%) |
Feb 13, 2023 | 55.16 | 55.30 | 55.00 | 55.27 | 28,727 | +0.19(+0.34%) |
Feb 10, 2023 | 54.34 | 55.16 | 54.34 | 55.08 | 40,924 | +1.03(+1.91%) |
Feb 09, 2023 | 54.44 | 54.56 | 54.04 | 54.05 | 35,676 | -0.09(-0.17%) |
Feb 08, 2023 | 54.20 | 54.42 | 54.05 | 54.14 | 141,093 | -0.30(-0.56%) |
Feb 07, 2023 | 53.89 | 54.47 | 53.64 | 54.45 | 45,621 | +0.67(+1.24%) |
Feb 06, 2023 | 53.70 | 53.85 | 53.59 | 53.78 | 51,143 | -0.01(-0.02%) |
Feb 03, 2023 | 54.19 | 54.23 | 53.73 | 53.79 | 38,685 | -0.18(-0.33%) |
Feb 02, 2023 | 54.85 | 54.85 | 53.63 | 53.97 | 109,105 | -0.92(-1.67%) |