Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.27 | 50.32 | 50.27 | 50.32 | 1,055,121 | +0.03(+0.06%) |
Apr 27, 2023 | 50.33 | 50.33 | 50.28 | 50.29 | 476,571 | -0.01(-0.02%) |
Apr 26, 2023 | 50.29 | 50.33 | 50.29 | 50.30 | 1,340,855 | +0.02(+0.04%) |
Apr 25, 2023 | 50.28 | 50.29 | 50.27 | 50.28 | 1,107,853 | +0.04(+0.07%) |
Apr 24, 2023 | 50.24 | 50.26 | 50.24 | 50.24 | 841,330 | +0.02(+0.03%) |
Apr 21, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 564,684 | +0.01(+0.03%) |
Apr 20, 2023 | 50.22 | 50.23 | 50.21 | 50.22 | 736,610 | +0.02(+0.04%) |
Apr 19, 2023 | 50.20 | 50.21 | 50.18 | 50.20 | 592,884 | +0.00(+0.00%) |
Apr 18, 2023 | 50.21 | 50.21 | 50.18 | 50.20 | 604,301 | +0.01(+0.01%) |
Apr 17, 2023 | 50.20 | 50.21 | 50.18 | 50.19 | 544,429 | -0.01(-0.02%) |
Apr 14, 2023 | 50.20 | 50.21 | 50.18 | 50.20 | 526,066 | -0.01(-0.02%) |
Apr 13, 2023 | 50.20 | 50.21 | 50.20 | 50.21 | 671,756 | +0.02(+0.04%) |
Apr 12, 2023 | 50.20 | 50.20 | 50.18 | 50.19 | 773,090 | +0.02(+0.03%) |
Apr 11, 2023 | 50.15 | 50.19 | 50.15 | 50.17 | 1,189,075 | +0.02(+0.03%) |
Apr 10, 2023 | 50.19 | 50.19 | 50.16 | 50.16 | 1,137,319 | -0.03(-0.05%) |
Apr 06, 2023 | 50.20 | 50.20 | 50.18 | 50.19 | 1,054,539 | +0.01(+0.01%) |
Apr 05, 2023 | 50.17 | 50.19 | 50.16 | 50.18 | 2,074,741 | +0.05(+0.10%) |
Apr 04, 2023 | 50.13 | 50.14 | 50.11 | 50.13 | 1,134,851 | +0.03(+0.06%) |
Apr 03, 2023 | 50.07 | 50.11 | 50.07 | 50.10 | 2,035,582 | -0.15(-0.30%) |
Mar 31, 2023 | 50.22 | 50.25 | 50.22 | 50.25 | 1,022,767 | +0.02(+0.04%) |
Mar 30, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 633,764 | +0.01(+0.02%) |
Mar 29, 2023 | 50.23 | 50.23 | 50.20 | 50.22 | 909,978 | +0.02(+0.05%) |
Mar 28, 2023 | 50.24 | 50.24 | 50.19 | 50.20 | 1,606,594 | -0.02(-0.05%) |
Mar 27, 2023 | 50.25 | 50.26 | 50.19 | 50.22 | 2,178,740 | -0.04(-0.08%) |
Mar 24, 2023 | 50.27 | 50.29 | 50.26 | 50.26 | 4,567,809 | -0.01(-0.02%) |
Mar 23, 2023 | 50.24 | 50.28 | 50.24 | 50.27 | 864,203 | +0.05(+0.10%) |
Mar 22, 2023 | 50.20 | 50.23 | 50.18 | 50.22 | 617,984 | +0.03(+0.06%) |
Mar 21, 2023 | 50.19 | 50.20 | 50.16 | 50.19 | 2,056,830 | -0.01(-0.01%) |
Mar 20, 2023 | 50.20 | 50.21 | 50.19 | 50.20 | 787,010 | -0.02(-0.03%) |
Mar 17, 2023 | 50.17 | 50.21 | 50.16 | 50.21 | 1,324,988 | +0.06(+0.12%) |
Mar 16, 2023 | 50.16 | 50.21 | 50.14 | 50.15 | 1,066,628 | -0.02(-0.04%) |
Mar 15, 2023 | 50.23 | 50.23 | 50.16 | 50.17 | 1,143,246 | +0.02(+0.04%) |
Mar 14, 2023 | 50.17 | 50.18 | 50.14 | 50.15 | 935,206 | -0.02(-0.04%) |
Mar 13, 2023 | 50.20 | 50.24 | 50.17 | 50.17 | 1,675,338 | +0.04(+0.07%) |
Mar 10, 2023 | 50.10 | 50.15 | 50.10 | 50.13 | 1,220,171 | +0.05(+0.10%) |
Mar 09, 2023 | 50.08 | 50.09 | 50.07 | 50.09 | 737,229 | +0.02(+0.03%) |
Mar 08, 2023 | 50.07 | 50.08 | 50.06 | 50.07 | 746,008 | -0.01(-0.02%) |
Mar 07, 2023 | 50.10 | 50.10 | 50.06 | 50.08 | 1,436,566 | +0.00(+0.00%) |
Mar 06, 2023 | 50.09 | 50.09 | 50.07 | 50.08 | 985,725 | +0.02(+0.04%) |
Mar 03, 2023 | 50.05 | 50.06 | 50.05 | 50.06 | 1,574,043 | +0.03(+0.05%) |
Mar 02, 2023 | 50.03 | 50.05 | 50.03 | 50.03 | 1,299,989 | -0.01(-0.01%) |
Mar 01, 2023 | 50.06 | 50.06 | 50.03 | 50.04 | 1,821,192 | -0.16(-0.32%) |
Feb 28, 2023 | 50.20 | 50.21 | 50.19 | 50.20 | 1,485,823 | +0.00(+0.00%) |
Feb 27, 2023 | 50.19 | 50.20 | 50.18 | 50.20 | 1,602,287 | +0.01(+0.02%) |
Feb 24, 2023 | 50.19 | 50.19 | 50.17 | 50.19 | 957,527 | +0.00(+0.01%) |
Feb 23, 2023 | 50.18 | 50.19 | 50.17 | 50.19 | 1,660,625 | +0.02(+0.03%) |
Feb 22, 2023 | 50.17 | 50.18 | 50.16 | 50.17 | 1,014,901 | +0.00(+0.00%) |
Feb 21, 2023 | 50.21 | 50.21 | 50.16 | 50.17 | 1,697,784 | -0.01(-0.02%) |
Feb 17, 2023 | 50.17 | 50.18 | 50.16 | 50.18 | 787,410 | +0.02(+0.04%) |
Feb 16, 2023 | 50.16 | 50.17 | 50.15 | 50.16 | 1,211,902 | +0.02(+0.05%) |
Feb 15, 2023 | 50.14 | 50.15 | 50.13 | 50.13 | 1,628,082 | +0.00(+0.01%) |
Feb 14, 2023 | 50.15 | 50.15 | 50.13 | 50.13 | 3,590,101 | -0.02(-0.04%) |
Feb 13, 2023 | 50.15 | 50.15 | 50.14 | 50.15 | 1,033,532 | +0.02(+0.03%) |
Feb 10, 2023 | 50.14 | 50.15 | 50.13 | 50.13 | 605,831 | +0.00(+0.01%) |
Feb 09, 2023 | 50.14 | 50.14 | 50.12 | 50.13 | 1,385,769 | +0.00(+0.00%) |
Feb 08, 2023 | 50.13 | 50.13 | 50.11 | 50.13 | 909,443 | +0.01(+0.02%) |
Feb 07, 2023 | 50.12 | 50.12 | 50.10 | 50.12 | 1,000,051 | +0.02(+0.05%) |
Feb 06, 2023 | 50.11 | 50.12 | 50.09 | 50.09 | 2,368,434 | -0.02(-0.05%) |
Feb 03, 2023 | 50.12 | 50.13 | 50.11 | 50.12 | 1,282,965 | -0.01(-0.02%) |
Feb 02, 2023 | 50.13 | 50.14 | 50.10 | 50.13 | 2,590,410 | +0.02(+0.04%) |