Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.24 | 53.84 | 53.24 | 53.84 | 24,535 | +0.58(+1.08%) |
Apr 27, 2023 | 52.65 | 53.31 | 52.61 | 53.26 | 40,387 | +0.84(+1.60%) |
Apr 26, 2023 | 52.80 | 52.81 | 52.32 | 52.42 | 56,329 | -0.33(-0.63%) |
Apr 25, 2023 | 53.40 | 53.40 | 52.75 | 52.75 | 87,789 | -0.85(-1.59%) |
Apr 24, 2023 | 53.54 | 53.68 | 53.45 | 53.60 | 31,825 | +0.00(+0.00%) |
Apr 21, 2023 | 53.71 | 53.71 | 53.38 | 53.60 | 20,510 | -0.02(-0.04%) |
Apr 20, 2023 | 53.56 | 53.84 | 53.45 | 53.62 | 31,538 | -0.23(-0.44%) |
Apr 19, 2023 | 53.52 | 53.91 | 53.52 | 53.86 | 72,568 | +0.06(+0.11%) |
Apr 18, 2023 | 53.92 | 53.92 | 53.65 | 53.80 | 33,892 | +0.02(+0.04%) |
Apr 17, 2023 | 53.62 | 53.78 | 53.44 | 53.78 | 19,749 | +0.20(+0.37%) |
Apr 14, 2023 | 53.59 | 53.94 | 53.25 | 53.58 | 58,287 | -0.11(-0.20%) |
Apr 13, 2023 | 53.23 | 53.70 | 53.13 | 53.69 | 94,091 | +0.60(+1.12%) |
Apr 12, 2023 | 53.60 | 53.61 | 53.07 | 53.10 | 24,939 | -0.29(-0.55%) |
Apr 11, 2023 | 53.37 | 53.58 | 53.36 | 53.39 | 24,354 | +0.13(+0.24%) |
Apr 10, 2023 | 52.84 | 53.26 | 52.84 | 53.26 | 26,958 | +0.13(+0.24%) |
Apr 06, 2023 | 52.92 | 53.19 | 52.86 | 53.13 | 79,794 | +0.05(+0.09%) |
Apr 05, 2023 | 53.00 | 53.09 | 52.84 | 53.09 | 52,842 | +0.00(+0.00%) |
Apr 04, 2023 | 53.57 | 53.57 | 52.95 | 53.09 | 39,415 | -0.48(-0.89%) |
Apr 03, 2023 | 53.39 | 53.56 | 53.25 | 53.56 | 32,400 | +0.29(+0.55%) |
Mar 31, 2023 | 52.69 | 53.29 | 52.53 | 53.27 | 38,289 | +0.74(+1.42%) |
Mar 30, 2023 | 52.65 | 52.65 | 52.28 | 52.53 | 42,400 | +0.31(+0.60%) |
Mar 29, 2023 | 51.97 | 52.26 | 51.93 | 52.21 | 38,177 | +0.68(+1.33%) |
Mar 28, 2023 | 51.44 | 51.62 | 51.29 | 51.53 | 29,383 | +0.07(+0.13%) |
Mar 27, 2023 | 51.75 | 51.76 | 51.39 | 51.46 | 39,792 | +0.07(+0.13%) |
Mar 24, 2023 | 50.74 | 51.39 | 50.69 | 51.39 | 32,456 | +0.37(+0.73%) |
Mar 23, 2023 | 51.35 | 51.75 | 50.86 | 51.02 | 26,780 | +0.10(+0.19%) |
Mar 22, 2023 | 51.87 | 52.22 | 50.92 | 50.92 | 97,373 | -1.01(-1.94%) |
Mar 21, 2023 | 51.80 | 51.95 | 51.63 | 51.93 | 45,740 | +0.44(+0.85%) |
Mar 20, 2023 | 50.91 | 51.52 | 50.91 | 51.49 | 33,799 | +0.64(+1.25%) |
Mar 17, 2023 | 51.25 | 51.35 | 50.65 | 50.86 | 33,468 | -0.59(-1.16%) |
Mar 16, 2023 | 50.50 | 51.46 | 50.50 | 51.45 | 52,564 | +0.65(+1.28%) |
Mar 15, 2023 | 50.44 | 50.80 | 50.16 | 50.80 | 90,579 | -0.31(-0.61%) |
Mar 14, 2023 | 51.21 | 51.41 | 50.67 | 51.11 | 25,780 | +0.58(+1.16%) |
Mar 13, 2023 | 50.19 | 51.18 | 50.18 | 50.52 | 47,061 | -0.21(-0.42%) |
Mar 10, 2023 | 51.38 | 51.54 | 50.53 | 50.74 | 28,039 | -0.75(-1.46%) |
Mar 09, 2023 | 52.60 | 52.67 | 51.44 | 51.49 | 20,993 | -0.95(-1.80%) |
Mar 08, 2023 | 52.51 | 52.58 | 52.17 | 52.43 | 20,148 | +0.06(+0.11%) |
Mar 07, 2023 | 53.24 | 53.24 | 52.35 | 52.38 | 54,940 | -0.88(-1.65%) |
Mar 06, 2023 | 53.43 | 53.67 | 53.22 | 53.25 | 31,137 | -0.06(-0.11%) |
Mar 03, 2023 | 52.90 | 53.37 | 52.73 | 53.31 | 17,386 | +0.73(+1.39%) |
Mar 02, 2023 | 52.02 | 52.68 | 51.97 | 52.58 | 31,414 | +0.27(+0.52%) |
Mar 01, 2023 | 52.37 | 52.45 | 52.09 | 52.31 | 24,983 | -0.09(-0.17%) |
Feb 28, 2023 | 52.53 | 52.84 | 52.39 | 52.39 | 27,226 | -0.19(-0.35%) |
Feb 27, 2023 | 52.88 | 53.05 | 52.55 | 52.58 | 21,370 | +0.11(+0.20%) |
Feb 24, 2023 | 52.37 | 52.61 | 52.17 | 52.47 | 39,430 | -0.50(-0.94%) |
Feb 23, 2023 | 53.04 | 53.16 | 52.44 | 52.97 | 43,231 | +0.24(+0.46%) |
Feb 22, 2023 | 52.97 | 53.09 | 52.59 | 52.73 | 24,508 | -0.11(-0.20%) |
Feb 21, 2023 | 53.47 | 53.56 | 52.83 | 52.83 | 41,542 | -1.21(-2.24%) |
Feb 17, 2023 | 53.99 | 54.12 | 53.70 | 54.04 | 19,463 | -0.11(-0.20%) |
Feb 16, 2023 | 54.11 | 54.70 | 54.11 | 54.15 | 55,755 | -0.55(-1.00%) |
Feb 15, 2023 | 54.27 | 54.70 | 54.27 | 54.69 | 64,958 | +0.06(+0.11%) |
Feb 14, 2023 | 54.56 | 55.00 | 54.24 | 54.64 | 39,313 | -0.21(-0.39%) |
Feb 13, 2023 | 54.22 | 54.85 | 54.20 | 54.85 | 33,538 | +0.69(+1.28%) |
Feb 10, 2023 | 53.77 | 54.20 | 53.77 | 54.16 | 42,300 | +0.19(+0.34%) |
Feb 09, 2023 | 54.82 | 54.86 | 53.93 | 53.97 | 31,597 | -0.37(-0.68%) |
Feb 08, 2023 | 54.68 | 54.84 | 54.31 | 54.34 | 62,032 | -0.57(-1.05%) |
Feb 07, 2023 | 54.27 | 55.08 | 54.18 | 54.92 | 35,189 | +0.42(+0.77%) |
Feb 06, 2023 | 54.63 | 54.64 | 54.34 | 54.50 | 75,620 | -0.45(-0.82%) |
Feb 03, 2023 | 54.86 | 55.40 | 54.82 | 54.95 | 44,567 | -0.34(-0.62%) |
Feb 02, 2023 | 54.96 | 55.39 | 54.79 | 55.29 | 73,242 | +0.68(+1.25%) |