Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.98 | 54.04 | 53.53 | 53.60 | 1,915,160 | +0.04(+0.07%) |
Apr 27, 2023 | 53.39 | 53.63 | 53.18 | 53.56 | 1,945,710 | +1.06(+2.02%) |
Apr 26, 2023 | 52.96 | 53.01 | 52.36 | 52.50 | 2,050,222 | -0.30(-0.57%) |
Apr 25, 2023 | 52.61 | 52.94 | 52.55 | 52.80 | 2,176,464 | +0.14(+0.28%) |
Apr 24, 2023 | 52.61 | 52.79 | 52.55 | 52.65 | 2,078,591 | +0.04(+0.07%) |
Apr 21, 2023 | 52.64 | 52.85 | 52.36 | 52.62 | 2,626,339 | +0.22(+0.42%) |
Apr 20, 2023 | 52.26 | 52.47 | 52.23 | 52.39 | 1,559,793 | +0.41(+0.78%) |
Apr 19, 2023 | 52.28 | 52.35 | 51.97 | 51.99 | 1,781,654 | +0.08(+0.15%) |
Apr 18, 2023 | 51.72 | 51.94 | 51.68 | 51.91 | 2,833,910 | +0.00(+0.00%) |
Apr 17, 2023 | 52.09 | 52.15 | 51.77 | 51.91 | 1,528,412 | +0.19(+0.37%) |
Apr 14, 2023 | 51.78 | 51.94 | 51.56 | 51.72 | 1,574,726 | -0.51(-0.98%) |
Apr 13, 2023 | 51.89 | 52.27 | 51.84 | 52.23 | 2,275,539 | +0.66(+1.27%) |
Apr 12, 2023 | 51.62 | 51.83 | 51.54 | 51.57 | 1,544,562 | +0.11(+0.21%) |
Apr 11, 2023 | 51.58 | 51.62 | 51.43 | 51.47 | 1,489,354 | -0.25(-0.49%) |
Apr 10, 2023 | 51.53 | 51.53 | 50.98 | 51.72 | 1,850,558 | +0.00(+0.00%) |
Apr 06, 2023 | 51.76 | 51.90 | 51.64 | 51.72 | 2,034,646 | +0.25(+0.49%) |
Apr 05, 2023 | 51.34 | 51.63 | 51.30 | 51.47 | 2,762,409 | +0.37(+0.72%) |
Apr 04, 2023 | 50.92 | 51.22 | 50.85 | 51.10 | 2,526,310 | +0.23(+0.46%) |
Apr 03, 2023 | 50.15 | 50.91 | 50.00 | 50.87 | 2,843,513 | +0.74(+1.48%) |
Mar 31, 2023 | 50.33 | 50.40 | 49.94 | 50.13 | 1,660,484 | -0.05(-0.10%) |
Mar 30, 2023 | 50.00 | 50.19 | 49.97 | 50.17 | 1,573,123 | +0.32(+0.64%) |
Mar 29, 2023 | 50.19 | 50.25 | 49.74 | 49.86 | 2,976,120 | -0.22(-0.44%) |
Mar 28, 2023 | 50.18 | 50.22 | 49.95 | 50.08 | 2,339,166 | +0.16(+0.33%) |
Mar 27, 2023 | 50.02 | 50.12 | 49.86 | 49.91 | 2,162,289 | +0.31(+0.62%) |
Mar 24, 2023 | 49.60 | 49.72 | 49.33 | 49.60 | 1,884,165 | +0.40(+0.80%) |
Mar 23, 2023 | 49.43 | 49.70 | 49.08 | 49.21 | 1,862,994 | +0.02(+0.04%) |
Mar 22, 2023 | 49.24 | 49.71 | 49.17 | 49.19 | 2,620,441 | +0.39(+0.79%) |
Mar 21, 2023 | 48.87 | 48.90 | 48.47 | 48.80 | 2,703,232 | +0.55(+1.14%) |
Mar 20, 2023 | 48.09 | 48.42 | 47.97 | 48.25 | 2,804,191 | +0.81(+1.71%) |
Mar 17, 2023 | 47.63 | 47.65 | 47.27 | 47.44 | 4,081,804 | -0.55(-1.15%) |
Mar 16, 2023 | 47.86 | 48.09 | 47.73 | 47.99 | 1,967,136 | +0.67(+1.41%) |
Mar 15, 2023 | 46.91 | 47.43 | 46.88 | 47.33 | 2,770,524 | -0.62(-1.29%) |
Mar 14, 2023 | 47.58 | 47.97 | 47.40 | 47.94 | 1,961,552 | +0.51(+1.08%) |
Mar 13, 2023 | 47.84 | 48.02 | 47.38 | 47.43 | 2,926,908 | +0.39(+0.82%) |
Mar 10, 2023 | 47.57 | 47.64 | 46.94 | 47.05 | 1,814,079 | +0.01(+0.02%) |
Mar 09, 2023 | 47.43 | 47.46 | 46.97 | 47.04 | 1,566,919 | -0.12(-0.25%) |
Mar 08, 2023 | 47.13 | 47.24 | 46.97 | 47.15 | 1,151,926 | +0.16(+0.35%) |
Mar 07, 2023 | 47.73 | 47.79 | 46.91 | 46.99 | 1,977,447 | -0.79(-1.66%) |
Mar 06, 2023 | 47.70 | 47.98 | 47.63 | 47.78 | 2,347,226 | -0.33(-0.68%) |
Mar 03, 2023 | 48.20 | 48.26 | 47.94 | 48.11 | 2,497,521 | -0.54(-1.11%) |
Mar 02, 2023 | 47.99 | 48.68 | 47.97 | 48.65 | 1,833,585 | +0.49(+1.02%) |
Mar 01, 2023 | 48.21 | 48.26 | 47.92 | 48.16 | 1,612,048 | -0.04(-0.08%) |
Feb 28, 2023 | 48.34 | 48.46 | 48.17 | 48.20 | 1,288,544 | -0.55(-1.13%) |
Feb 27, 2023 | 48.82 | 48.88 | 48.65 | 48.75 | 1,279,952 | +0.21(+0.44%) |
Feb 24, 2023 | 48.32 | 48.57 | 48.22 | 48.53 | 1,536,072 | -0.41(-0.83%) |
Feb 23, 2023 | 48.90 | 49.02 | 48.65 | 48.94 | 1,686,117 | -0.12(-0.24%) |
Feb 22, 2023 | 49.32 | 49.42 | 49.04 | 49.06 | 1,791,642 | -0.18(-0.37%) |
Feb 21, 2023 | 48.91 | 49.31 | 48.83 | 49.24 | 1,558,923 | +0.26(+0.53%) |
Feb 17, 2023 | 48.52 | 49.14 | 48.51 | 48.98 | 2,051,842 | +0.34(+0.71%) |
Feb 16, 2023 | 48.43 | 48.82 | 48.35 | 48.64 | 2,025,433 | -0.71(-1.43%) |
Feb 15, 2023 | 49.07 | 49.34 | 48.75 | 49.34 | 1,944,945 | -0.24(-0.48%) |
Feb 14, 2023 | 49.92 | 50.07 | 49.47 | 49.58 | 2,939,065 | -0.06(-0.12%) |
Feb 13, 2023 | 48.71 | 49.67 | 48.66 | 49.64 | 2,132,139 | +1.87(+3.90%) |
Feb 10, 2023 | 47.76 | 47.89 | 47.61 | 47.78 | 1,750,377 | +0.09(+0.18%) |
Feb 09, 2023 | 48.22 | 48.25 | 47.67 | 47.69 | 1,444,644 | +0.19(+0.40%) |
Feb 08, 2023 | 47.55 | 47.60 | 47.32 | 47.50 | 1,879,699 | +0.08(+0.16%) |
Feb 07, 2023 | 47.20 | 47.45 | 47.00 | 47.42 | 1,996,937 | -0.67(-1.39%) |
Feb 06, 2023 | 48.15 | 48.20 | 47.83 | 48.09 | 1,478,749 | -0.24(-0.49%) |
Feb 03, 2023 | 48.25 | 48.42 | 48.01 | 48.33 | 1,463,162 | +0.24(+0.50%) |
Feb 02, 2023 | 48.13 | 48.28 | 47.86 | 48.09 | 2,484,711 | -0.87(-1.78%) |