Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.12 | 52.83 | 52.03 | 52.44 | 1,172,171 | +0.46(+0.89%) |
Apr 27, 2023 | 50.96 | 52.05 | 50.70 | 51.98 | 1,209,700 | +1.45(+2.87%) |
Apr 26, 2023 | 50.72 | 51.02 | 50.38 | 50.53 | 1,032,597 | -0.49(-0.97%) |
Apr 25, 2023 | 51.50 | 52.71 | 51.02 | 51.02 | 1,606,475 | -0.53(-1.03%) |
Apr 24, 2023 | 51.76 | 51.89 | 51.13 | 51.55 | 1,016,813 | +0.19(+0.36%) |
Apr 21, 2023 | 51.13 | 51.42 | 50.55 | 51.37 | 942,615 | +0.47(+0.93%) |
Apr 20, 2023 | 50.92 | 51.22 | 50.59 | 50.89 | 1,259,334 | -0.60(-1.17%) |
Apr 19, 2023 | 51.17 | 51.75 | 51.00 | 51.49 | 1,391,606 | +0.29(+0.56%) |
Apr 18, 2023 | 50.44 | 51.33 | 50.05 | 51.21 | 2,158,247 | +0.71(+1.41%) |
Apr 17, 2023 | 49.55 | 50.53 | 49.01 | 50.50 | 1,905,529 | +1.16(+2.36%) |
Apr 14, 2023 | 50.74 | 50.74 | 49.26 | 49.33 | 1,631,526 | -1.72(-3.36%) |
Apr 13, 2023 | 50.15 | 51.27 | 50.11 | 51.05 | 1,519,375 | +1.01(+2.01%) |
Apr 12, 2023 | 51.97 | 52.02 | 49.86 | 50.04 | 1,942,141 | -1.62(-3.13%) |
Apr 11, 2023 | 51.61 | 52.29 | 51.20 | 51.66 | 1,710,642 | +0.35(+0.67%) |
Apr 10, 2023 | 51.46 | 51.64 | 50.73 | 51.32 | 1,735,729 | -0.58(-1.12%) |
Apr 06, 2023 | 52.15 | 52.33 | 51.27 | 51.90 | 1,958,366 | -0.54(-1.03%) |
Apr 05, 2023 | 53.42 | 53.82 | 52.20 | 52.44 | 1,715,065 | -1.06(-1.97%) |
Apr 04, 2023 | 54.27 | 54.27 | 53.06 | 53.50 | 1,941,702 | -0.82(-1.51%) |
Apr 03, 2023 | 54.16 | 54.73 | 54.01 | 54.31 | 1,403,980 | -0.03(-0.05%) |
Mar 31, 2023 | 53.86 | 54.38 | 53.62 | 54.34 | 1,117,421 | +0.82(+1.53%) |
Mar 30, 2023 | 53.71 | 53.83 | 53.06 | 53.53 | 1,016,216 | +0.37(+0.71%) |
Mar 29, 2023 | 53.00 | 53.57 | 52.87 | 53.15 | 1,304,837 | +0.59(+1.13%) |
Mar 28, 2023 | 51.74 | 52.59 | 51.66 | 52.56 | 1,023,519 | +0.64(+1.23%) |
Mar 27, 2023 | 52.59 | 52.75 | 51.46 | 51.92 | 1,438,584 | -0.32(-0.60%) |
Mar 24, 2023 | 51.43 | 52.24 | 50.76 | 52.23 | 1,463,107 | +0.43(+0.84%) |
Mar 23, 2023 | 51.89 | 52.70 | 51.26 | 51.80 | 1,482,315 | -0.14(-0.27%) |
Mar 22, 2023 | 51.94 | 53.00 | 51.66 | 51.94 | 2,050,781 | +0.00(+0.00%) |
Mar 21, 2023 | 51.78 | 52.20 | 51.02 | 51.94 | 1,683,760 | +0.92(+1.80%) |
Mar 20, 2023 | 51.10 | 51.41 | 50.27 | 51.02 | 1,402,456 | +0.26(+0.51%) |
Mar 17, 2023 | 51.24 | 51.44 | 50.15 | 50.76 | 2,805,034 | -0.63(-1.23%) |
Mar 16, 2023 | 51.13 | 51.92 | 50.32 | 51.40 | 2,071,614 | +0.02(+0.04%) |
Mar 15, 2023 | 51.40 | 51.91 | 50.67 | 51.38 | 1,800,032 | -0.87(-1.66%) |
Mar 14, 2023 | 52.45 | 52.93 | 51.60 | 52.24 | 1,995,244 | +0.55(+1.07%) |
Mar 13, 2023 | 51.43 | 52.63 | 51.03 | 51.69 | 2,044,877 | -0.12(-0.23%) |
Mar 10, 2023 | 53.84 | 53.84 | 51.66 | 51.81 | 1,681,922 | -2.12(-3.93%) |
Mar 09, 2023 | 54.92 | 55.09 | 53.71 | 53.93 | 1,635,535 | -0.81(-1.48%) |
Mar 08, 2023 | 53.88 | 54.88 | 53.74 | 54.74 | 1,094,527 | +0.67(+1.24%) |
Mar 07, 2023 | 55.06 | 55.50 | 54.05 | 54.07 | 1,067,109 | -1.23(-2.23%) |
Mar 06, 2023 | 56.43 | 56.64 | 55.28 | 55.30 | 1,682,836 | -0.98(-1.73%) |
Mar 03, 2023 | 55.69 | 56.57 | 55.51 | 56.28 | 1,219,525 | +1.06(+1.91%) |
Mar 02, 2023 | 53.47 | 55.24 | 53.36 | 55.22 | 2,199,722 | +1.32(+2.45%) |
Mar 01, 2023 | 55.23 | 55.86 | 53.87 | 53.90 | 2,298,242 | -1.53(-2.76%) |
Feb 28, 2023 | 54.98 | 55.86 | 54.77 | 55.43 | 2,256,001 | +0.31(+0.55%) |
Feb 27, 2023 | 56.34 | 56.57 | 54.97 | 55.12 | 1,757,705 | -0.74(-1.32%) |
Feb 24, 2023 | 55.88 | 56.39 | 55.18 | 55.86 | 1,575,994 | -0.65(-1.15%) |
Feb 23, 2023 | 56.50 | 56.74 | 55.50 | 56.51 | 2,011,015 | -0.04(-0.07%) |
Feb 22, 2023 | 56.31 | 56.93 | 55.95 | 56.55 | 2,026,041 | +0.49(+0.88%) |
Feb 21, 2023 | 56.03 | 56.31 | 55.55 | 56.06 | 2,835,657 | -0.48(-0.85%) |
Feb 17, 2023 | 56.42 | 56.72 | 55.96 | 56.54 | 1,575,444 | +0.15(+0.26%) |
Feb 16, 2023 | 57.00 | 57.29 | 56.17 | 56.39 | 1,838,670 | -1.56(-2.70%) |
Feb 15, 2023 | 55.62 | 58.05 | 55.56 | 57.95 | 1,491,706 | +2.01(+3.60%) |
Feb 14, 2023 | 54.86 | 55.95 | 54.49 | 55.94 | 1,496,722 | +0.99(+1.81%) |
Feb 13, 2023 | 53.72 | 54.98 | 53.47 | 54.95 | 1,660,380 | +1.29(+2.40%) |
Feb 10, 2023 | 53.69 | 53.95 | 53.05 | 53.66 | 1,555,592 | -0.41(-0.76%) |
Feb 09, 2023 | 55.06 | 55.56 | 53.81 | 54.07 | 1,783,596 | -0.84(-1.52%) |
Feb 08, 2023 | 56.07 | 56.50 | 54.87 | 54.91 | 1,731,449 | -1.69(-2.99%) |
Feb 07, 2023 | 57.89 | 58.57 | 55.94 | 56.60 | 2,154,794 | -1.07(-1.86%) |
Feb 06, 2023 | 57.41 | 57.90 | 56.61 | 57.67 | 2,052,472 | -0.28(-0.47%) |
Feb 03, 2023 | 59.08 | 60.02 | 57.86 | 57.94 | 2,492,746 | -1.89(-3.15%) |
Feb 02, 2023 | 57.17 | 61.06 | 53.25 | 59.83 | 5,620,727 | +2.41(+4.19%) |