Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.01 | 56.02 | 55.95 | 56.02 | 2,846,216 | +0.07(+0.12%) |
Apr 27, 2023 | 56.00 | 56.00 | 55.92 | 55.95 | 1,997,608 | -0.11(-0.20%) |
Apr 26, 2023 | 56.13 | 56.13 | 56.01 | 56.07 | 2,439,363 | -0.08(-0.14%) |
Apr 25, 2023 | 56.01 | 56.15 | 56.00 | 56.14 | 2,128,374 | +0.23(+0.42%) |
Apr 24, 2023 | 55.89 | 55.92 | 55.88 | 55.91 | 1,536,962 | +0.05(+0.09%) |
Apr 21, 2023 | 55.94 | 55.95 | 55.85 | 55.86 | 2,453,817 | -0.04(-0.07%) |
Apr 20, 2023 | 55.87 | 55.89 | 55.86 | 55.89 | 2,008,256 | +0.13(+0.24%) |
Apr 19, 2023 | 55.78 | 55.79 | 55.74 | 55.76 | 1,741,417 | -0.04(-0.07%) |
Apr 18, 2023 | 55.81 | 55.85 | 55.78 | 55.80 | 1,952,163 | +0.00(+0.00%) |
Apr 17, 2023 | 55.84 | 55.85 | 55.79 | 55.80 | 2,873,884 | -0.11(-0.19%) |
Apr 14, 2023 | 55.92 | 55.92 | 55.86 | 55.90 | 2,630,541 | -0.11(-0.19%) |
Apr 13, 2023 | 56.07 | 56.09 | 56.00 | 56.01 | 5,351,646 | +0.02(+0.03%) |
Apr 12, 2023 | 56.03 | 56.03 | 55.93 | 55.99 | 4,507,130 | +0.07(+0.12%) |
Apr 11, 2023 | 55.96 | 55.96 | 55.87 | 55.92 | 3,442,200 | -0.02(-0.03%) |
Apr 10, 2023 | 55.96 | 55.97 | 55.92 | 55.94 | 2,578,913 | -0.17(-0.31%) |
Apr 06, 2023 | 56.16 | 56.18 | 56.10 | 56.11 | 2,782,205 | -0.03(-0.05%) |
Apr 05, 2023 | 56.21 | 56.29 | 56.14 | 56.14 | 2,389,126 | +0.07(+0.12%) |
Apr 04, 2023 | 55.89 | 56.09 | 55.88 | 56.08 | 2,366,620 | +0.14(+0.26%) |
Apr 03, 2023 | 55.83 | 55.95 | 55.81 | 55.93 | 5,725,215 | +0.04(+0.07%) |
Mar 31, 2023 | 55.79 | 55.89 | 55.78 | 55.89 | 3,929,112 | +0.09(+0.15%) |
Mar 30, 2023 | 55.75 | 55.81 | 55.74 | 55.81 | 2,317,802 | +0.01(+0.02%) |
Mar 29, 2023 | 55.76 | 55.84 | 55.76 | 55.80 | 3,216,477 | -0.03(-0.05%) |
Mar 28, 2023 | 55.83 | 55.86 | 55.79 | 55.82 | 3,289,529 | -0.07(-0.12%) |
Mar 27, 2023 | 55.93 | 55.97 | 55.87 | 55.89 | 3,244,017 | -0.22(-0.39%) |
Mar 24, 2023 | 56.25 | 56.26 | 56.08 | 56.11 | 4,655,839 | +0.02(+0.03%) |
Mar 23, 2023 | 55.97 | 56.11 | 55.93 | 56.09 | 2,758,768 | +0.17(+0.31%) |
Mar 22, 2023 | 55.63 | 55.94 | 55.61 | 55.92 | 5,168,439 | +0.25(+0.45%) |
Mar 21, 2023 | 55.71 | 55.76 | 55.65 | 55.67 | 4,597,318 | -0.21(-0.38%) |
Mar 20, 2023 | 56.01 | 56.02 | 55.82 | 55.88 | 3,919,232 | -0.08(-0.14%) |
Mar 17, 2023 | 55.78 | 56.02 | 55.77 | 55.96 | 5,175,866 | +0.30(+0.53%) |
Mar 16, 2023 | 55.92 | 55.96 | 55.64 | 55.66 | 5,720,394 | -0.22(-0.39%) |
Mar 15, 2023 | 55.94 | 56.03 | 55.77 | 55.88 | 9,189,531 | +0.31(+0.57%) |
Mar 14, 2023 | 55.55 | 55.60 | 55.41 | 55.57 | 8,306,741 | -0.20(-0.36%) |
Mar 13, 2023 | 55.66 | 55.79 | 55.54 | 55.77 | 11,522,054 | +0.54(+0.99%) |
Mar 10, 2023 | 55.15 | 55.22 | 55.08 | 55.22 | 5,707,523 | +0.31(+0.56%) |
Mar 09, 2023 | 54.82 | 54.94 | 54.82 | 54.92 | 4,561,590 | +0.19(+0.35%) |
Mar 08, 2023 | 54.80 | 54.82 | 54.72 | 54.73 | 4,118,807 | -0.04(-0.07%) |
Mar 07, 2023 | 54.92 | 54.92 | 54.76 | 54.76 | 3,940,632 | -0.13(-0.24%) |
Mar 06, 2023 | 54.95 | 54.95 | 54.88 | 54.90 | 2,669,449 | -0.01(-0.02%) |
Mar 03, 2023 | 54.92 | 54.92 | 54.85 | 54.91 | 3,003,725 | +0.03(+0.05%) |
Mar 02, 2023 | 54.84 | 54.89 | 54.83 | 54.88 | 3,237,714 | +0.01(+0.02%) |
Mar 01, 2023 | 54.92 | 54.93 | 54.85 | 54.87 | 3,476,070 | -0.09(-0.17%) |
Feb 28, 2023 | 54.93 | 54.96 | 54.91 | 54.96 | 3,404,128 | +0.00(+0.00%) |
Feb 27, 2023 | 54.96 | 54.97 | 54.94 | 54.96 | 3,732,461 | +0.04(+0.07%) |
Feb 24, 2023 | 54.95 | 54.95 | 54.91 | 54.93 | 3,620,422 | -0.10(-0.19%) |
Feb 23, 2023 | 55.02 | 55.05 | 55.00 | 55.03 | 2,966,935 | +0.02(+0.03%) |
Feb 22, 2023 | 55.03 | 55.05 | 54.99 | 55.01 | 5,991,468 | +0.02(+0.03%) |
Feb 21, 2023 | 55.03 | 55.04 | 54.98 | 54.99 | 3,019,927 | -0.09(-0.16%) |
Feb 17, 2023 | 55.03 | 55.09 | 55.01 | 55.08 | 2,634,268 | +0.03(+0.05%) |
Feb 16, 2023 | 55.05 | 55.09 | 55.02 | 55.05 | 4,585,995 | +0.03(+0.05%) |
Feb 15, 2023 | 55.02 | 55.06 | 55.01 | 55.02 | 2,497,629 | -0.02(-0.03%) |
Feb 14, 2023 | 55.08 | 55.10 | 55.02 | 55.04 | 2,967,731 | -0.08(-0.14%) |
Feb 13, 2023 | 55.12 | 55.14 | 55.10 | 55.12 | 2,966,322 | -0.02(-0.03%) |
Feb 10, 2023 | 55.16 | 55.18 | 55.13 | 55.14 | 2,985,775 | -0.03(-0.05%) |
Feb 09, 2023 | 55.23 | 55.23 | 55.14 | 55.16 | 2,421,505 | -0.05(-0.09%) |
Feb 08, 2023 | 55.19 | 55.21 | 55.16 | 55.21 | 2,166,295 | +0.04(+0.07%) |
Feb 07, 2023 | 55.20 | 55.25 | 55.15 | 55.17 | 4,772,995 | +0.04(+0.07%) |
Feb 06, 2023 | 55.19 | 55.21 | 55.14 | 55.14 | 6,934,053 | -0.18(-0.33%) |
Feb 03, 2023 | 55.37 | 55.39 | 55.31 | 55.32 | 4,118,167 | -0.18(-0.33%) |
Feb 02, 2023 | 55.55 | 55.55 | 55.50 | 55.50 | 4,204,829 | +0.01(+0.02%) |