Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.66 | 55.05 | 54.65 | 55.04 | 32,686 | -0.20(-0.37%) |
Apr 27, 2023 | 54.76 | 55.29 | 54.76 | 55.24 | 44,475 | +0.75(+1.37%) |
Apr 26, 2023 | 54.76 | 54.77 | 54.45 | 54.49 | 2,007,543 | -0.16(-0.30%) |
Apr 25, 2023 | 55.01 | 55.01 | 54.59 | 54.66 | 91,724 | -0.51(-0.93%) |
Apr 24, 2023 | 55.01 | 55.21 | 55.00 | 55.17 | 27,331 | -0.04(-0.07%) |
Apr 21, 2023 | 55.15 | 55.21 | 54.92 | 55.21 | 23,176 | +0.09(+0.16%) |
Apr 20, 2023 | 55.04 | 55.29 | 54.92 | 55.12 | 27,794 | +0.15(+0.26%) |
Apr 19, 2023 | 54.92 | 55.04 | 54.88 | 54.98 | 47,013 | -0.34(-0.61%) |
Apr 18, 2023 | 55.32 | 55.43 | 55.16 | 55.32 | 27,040 | +0.24(+0.44%) |
Apr 17, 2023 | 54.97 | 55.09 | 54.86 | 55.08 | 93,458 | +0.06(+0.11%) |
Apr 14, 2023 | 55.21 | 55.40 | 54.79 | 55.02 | 39,043 | -0.38(-0.68%) |
Apr 13, 2023 | 55.09 | 55.46 | 55.09 | 55.40 | 49,365 | +0.71(+1.29%) |
Apr 12, 2023 | 54.90 | 54.95 | 54.61 | 54.69 | 58,703 | +0.14(+0.25%) |
Apr 11, 2023 | 54.46 | 54.62 | 54.39 | 54.55 | 30,447 | +0.28(+0.52%) |
Apr 10, 2023 | 53.95 | 54.27 | 53.86 | 54.27 | 171,047 | -0.17(-0.32%) |
Apr 06, 2023 | 54.29 | 54.56 | 54.20 | 54.45 | 70,493 | -0.15(-0.28%) |
Apr 05, 2023 | 54.64 | 54.77 | 54.44 | 54.60 | 29,857 | -0.59(-1.07%) |
Apr 04, 2023 | 55.16 | 55.32 | 55.05 | 55.19 | 34,674 | -0.11(-0.19%) |
Apr 03, 2023 | 54.98 | 55.31 | 54.98 | 55.30 | 135,758 | +0.52(+0.95%) |
Mar 31, 2023 | 54.48 | 54.83 | 54.48 | 54.78 | 99,367 | +0.44(+0.80%) |
Mar 30, 2023 | 54.32 | 54.44 | 54.27 | 54.34 | 275,530 | +0.30(+0.56%) |
Mar 29, 2023 | 54.00 | 54.15 | 53.94 | 54.04 | 27,890 | +0.28(+0.51%) |
Mar 28, 2023 | 53.65 | 53.77 | 53.57 | 53.76 | 30,906 | +0.27(+0.50%) |
Mar 27, 2023 | 53.40 | 53.51 | 53.30 | 53.50 | 1,211,702 | +0.21(+0.40%) |
Mar 24, 2023 | 53.18 | 53.36 | 53.03 | 53.28 | 76,220 | +0.03(+0.05%) |
Mar 23, 2023 | 53.52 | 53.79 | 53.07 | 53.26 | 24,019 | +0.15(+0.27%) |
Mar 22, 2023 | 53.26 | 53.90 | 53.07 | 53.11 | 45,921 | -0.05(-0.09%) |
Mar 21, 2023 | 53.12 | 53.20 | 52.89 | 53.16 | 28,192 | +0.23(+0.44%) |
Mar 20, 2023 | 52.71 | 53.02 | 52.71 | 52.93 | 44,425 | +0.53(+1.02%) |
Mar 17, 2023 | 52.63 | 52.70 | 52.35 | 52.39 | 62,026 | -0.28(-0.53%) |
Mar 16, 2023 | 51.89 | 52.68 | 51.88 | 52.67 | 455,888 | +0.94(+1.82%) |
Mar 15, 2023 | 51.73 | 51.88 | 51.39 | 51.74 | 49,493 | -1.08(-2.05%) |
Mar 14, 2023 | 52.56 | 52.84 | 52.43 | 52.82 | 82,773 | +0.14(+0.26%) |
Mar 13, 2023 | 52.71 | 53.12 | 52.61 | 52.68 | 25,233 | -0.31(-0.58%) |
Mar 10, 2023 | 53.48 | 53.68 | 52.99 | 52.99 | 58,228 | -0.80(-1.49%) |
Mar 09, 2023 | 54.33 | 54.47 | 53.69 | 53.80 | 69,123 | -0.15(-0.27%) |
Mar 08, 2023 | 54.06 | 54.12 | 53.79 | 53.94 | 56,573 | +0.45(+0.83%) |
Mar 07, 2023 | 54.18 | 54.21 | 53.45 | 53.50 | 25,999 | -0.59(-1.09%) |
Mar 06, 2023 | 54.18 | 54.26 | 54.01 | 54.09 | 20,618 | -0.15(-0.27%) |
Mar 03, 2023 | 53.84 | 54.32 | 53.69 | 54.23 | 21,083 | +0.86(+1.61%) |
Mar 02, 2023 | 52.96 | 53.37 | 52.95 | 53.37 | 40,290 | +0.15(+0.29%) |
Mar 01, 2023 | 53.22 | 53.46 | 53.12 | 53.22 | 470,772 | +0.21(+0.40%) |
Feb 28, 2023 | 52.94 | 53.23 | 52.88 | 53.00 | 1,547,325 | -0.20(-0.38%) |
Feb 27, 2023 | 53.23 | 53.26 | 53.07 | 53.21 | 153,830 | +0.44(+0.83%) |
Feb 24, 2023 | 52.72 | 52.83 | 52.60 | 52.77 | 22,351 | -0.86(-1.61%) |
Feb 23, 2023 | 53.37 | 53.63 | 53.11 | 53.63 | 31,940 | +0.37(+0.69%) |
Feb 22, 2023 | 53.57 | 53.58 | 53.16 | 53.26 | 61,505 | -0.30(-0.56%) |
Feb 21, 2023 | 53.92 | 54.03 | 53.57 | 53.57 | 133,431 | -0.70(-1.28%) |
Feb 17, 2023 | 54.08 | 54.31 | 53.91 | 54.26 | 33,680 | -0.16(-0.30%) |
Feb 16, 2023 | 54.15 | 54.71 | 54.14 | 54.43 | 41,741 | -0.03(-0.05%) |
Feb 15, 2023 | 54.25 | 54.48 | 54.15 | 54.46 | 158,504 | -0.77(-1.40%) |
Feb 14, 2023 | 54.89 | 55.42 | 54.79 | 55.23 | 90,819 | -0.13(-0.23%) |
Feb 13, 2023 | 54.92 | 55.42 | 54.92 | 55.36 | 68,494 | +0.05(+0.09%) |
Feb 10, 2023 | 55.36 | 55.36 | 55.11 | 55.31 | 68,306 | +0.08(+0.14%) |
Feb 09, 2023 | 55.87 | 55.96 | 55.13 | 55.23 | 90,665 | +0.08(+0.14%) |
Feb 08, 2023 | 55.38 | 55.47 | 55.09 | 55.15 | 28,442 | -0.49(-0.89%) |
Feb 07, 2023 | 54.85 | 55.69 | 54.79 | 55.65 | 42,747 | +0.61(+1.11%) |
Feb 06, 2023 | 54.96 | 55.07 | 54.70 | 55.04 | 34,314 | -0.46(-0.84%) |
Feb 03, 2023 | 55.61 | 55.83 | 55.38 | 55.50 | 29,490 | -0.76(-1.36%) |
Feb 02, 2023 | 56.57 | 56.57 | 56.02 | 56.27 | 90,318 | -0.24(-0.43%) |