Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.73 | 52.86 | 51.93 | 52.06 | 2,031,065 | -0.65(-1.24%) |
Apr 27, 2023 | 52.14 | 52.72 | 52.00 | 52.71 | 1,678,073 | +0.42(+0.81%) |
Apr 26, 2023 | 51.85 | 52.57 | 51.85 | 52.29 | 1,705,816 | -0.12(-0.24%) |
Apr 25, 2023 | 51.38 | 52.42 | 51.29 | 52.41 | 2,102,599 | +1.13(+2.21%) |
Apr 24, 2023 | 51.32 | 51.59 | 51.00 | 51.28 | 2,181,646 | -0.17(-0.34%) |
Apr 21, 2023 | 52.47 | 52.62 | 51.34 | 51.46 | 2,474,913 | -0.68(-1.31%) |
Apr 20, 2023 | 52.11 | 52.24 | 51.74 | 52.14 | 2,317,448 | +0.14(+0.28%) |
Apr 19, 2023 | 53.08 | 53.23 | 51.86 | 51.99 | 3,149,411 | -0.85(-1.61%) |
Apr 18, 2023 | 52.75 | 52.88 | 52.47 | 52.85 | 1,411,366 | -0.09(-0.16%) |
Apr 17, 2023 | 52.76 | 52.98 | 52.58 | 52.93 | 1,211,870 | +0.41(+0.78%) |
Apr 14, 2023 | 52.86 | 53.08 | 52.39 | 52.52 | 1,166,020 | -0.52(-0.98%) |
Apr 13, 2023 | 52.94 | 53.06 | 52.48 | 53.04 | 1,931,572 | -0.04(-0.07%) |
Apr 12, 2023 | 52.98 | 53.25 | 52.74 | 53.08 | 1,784,107 | -0.41(-0.77%) |
Apr 11, 2023 | 53.08 | 53.57 | 52.97 | 53.49 | 1,821,368 | +0.41(+0.78%) |
Apr 10, 2023 | 53.18 | 53.20 | 52.66 | 53.08 | 1,431,378 | -0.11(-0.20%) |
Apr 06, 2023 | 53.27 | 53.73 | 53.08 | 53.18 | 1,598,862 | -0.09(-0.16%) |
Apr 05, 2023 | 52.62 | 53.37 | 52.62 | 53.27 | 2,230,500 | +0.91(+1.74%) |
Apr 04, 2023 | 52.58 | 52.79 | 51.91 | 52.36 | 1,979,553 | -0.16(-0.31%) |
Apr 03, 2023 | 52.59 | 52.69 | 52.19 | 52.52 | 1,951,138 | +0.16(+0.31%) |
Mar 31, 2023 | 51.93 | 52.40 | 51.82 | 52.36 | 2,078,895 | +0.55(+1.07%) |
Mar 30, 2023 | 51.84 | 51.97 | 51.43 | 51.80 | 1,997,531 | -0.21(-0.40%) |
Mar 29, 2023 | 52.19 | 52.47 | 51.91 | 52.01 | 1,732,124 | -0.12(-0.24%) |
Mar 28, 2023 | 52.26 | 52.55 | 52.06 | 52.14 | 1,402,940 | +0.06(+0.11%) |
Mar 27, 2023 | 52.37 | 52.60 | 52.00 | 52.08 | 1,720,581 | +0.14(+0.27%) |
Mar 24, 2023 | 51.02 | 52.08 | 50.99 | 51.94 | 1,908,994 | +0.99(+1.94%) |
Mar 23, 2023 | 50.95 | 51.27 | 50.79 | 50.95 | 1,912,370 | -0.09(-0.17%) |
Mar 22, 2023 | 51.64 | 51.94 | 50.99 | 51.03 | 1,705,471 | -0.47(-0.91%) |
Mar 21, 2023 | 51.64 | 51.77 | 51.05 | 51.50 | 1,800,526 | +0.00(+0.00%) |
Mar 20, 2023 | 50.94 | 51.95 | 50.92 | 51.50 | 2,524,968 | +0.67(+1.31%) |
Mar 17, 2023 | 51.61 | 51.66 | 50.57 | 50.83 | 4,772,967 | -0.65(-1.26%) |
Mar 16, 2023 | 51.68 | 51.92 | 51.04 | 51.48 | 2,780,889 | -0.27(-0.52%) |
Mar 15, 2023 | 51.05 | 51.96 | 50.78 | 51.75 | 2,661,237 | +0.54(+1.06%) |
Mar 14, 2023 | 50.90 | 51.33 | 50.59 | 51.20 | 3,034,463 | +0.47(+0.92%) |
Mar 13, 2023 | 49.76 | 51.49 | 49.76 | 50.74 | 2,543,076 | +0.73(+1.47%) |
Mar 10, 2023 | 50.13 | 50.44 | 49.80 | 50.00 | 2,743,838 | +0.17(+0.34%) |
Mar 09, 2023 | 50.86 | 51.03 | 49.77 | 49.83 | 3,086,742 | -0.77(-1.52%) |
Mar 08, 2023 | 50.32 | 50.98 | 49.67 | 50.60 | 5,628,896 | +0.96(+1.94%) |
Mar 07, 2023 | 50.16 | 50.25 | 49.46 | 49.64 | 3,412,189 | -0.43(-0.86%) |
Mar 06, 2023 | 49.84 | 50.13 | 49.43 | 50.07 | 3,443,317 | +0.16(+0.32%) |
Mar 03, 2023 | 49.73 | 50.09 | 49.27 | 49.91 | 2,034,777 | -0.01(-0.02%) |
Mar 02, 2023 | 49.52 | 49.94 | 49.35 | 49.92 | 1,917,240 | +0.49(+0.98%) |
Mar 01, 2023 | 49.75 | 49.90 | 48.93 | 49.43 | 2,499,017 | -0.58(-1.16%) |
Feb 28, 2023 | 50.42 | 50.65 | 49.99 | 50.01 | 3,556,553 | -0.57(-1.13%) |
Feb 27, 2023 | 50.67 | 51.04 | 50.44 | 50.59 | 1,583,859 | -0.01(-0.02%) |
Feb 24, 2023 | 50.57 | 50.78 | 50.31 | 50.59 | 1,302,793 | +0.08(+0.15%) |
Feb 23, 2023 | 50.51 | 50.98 | 50.39 | 50.52 | 1,335,179 | +0.07(+0.13%) |
Feb 22, 2023 | 51.01 | 51.60 | 50.37 | 50.45 | 2,336,876 | -0.35(-0.69%) |
Feb 21, 2023 | 50.18 | 51.41 | 49.67 | 50.80 | 4,935,295 | +0.95(+1.91%) |
Feb 17, 2023 | 48.64 | 49.93 | 48.56 | 49.85 | 3,156,121 | +1.39(+2.87%) |
Feb 16, 2023 | 48.32 | 48.62 | 48.06 | 48.46 | 1,644,619 | -0.06(-0.12%) |
Feb 15, 2023 | 48.60 | 48.60 | 48.10 | 48.52 | 1,397,393 | -0.07(-0.14%) |
Feb 14, 2023 | 49.25 | 49.33 | 48.26 | 48.59 | 2,720,248 | -0.74(-1.51%) |
Feb 13, 2023 | 48.95 | 49.35 | 48.44 | 49.33 | 1,780,561 | +0.35(+0.72%) |
Feb 10, 2023 | 48.34 | 49.01 | 48.17 | 48.98 | 1,857,888 | +0.88(+1.82%) |
Feb 09, 2023 | 48.51 | 48.80 | 47.77 | 48.10 | 2,145,135 | -0.37(-0.77%) |
Feb 08, 2023 | 48.65 | 48.90 | 48.28 | 48.47 | 2,132,369 | -0.38(-0.78%) |
Feb 07, 2023 | 49.16 | 49.17 | 48.15 | 48.85 | 2,984,992 | -0.74(-1.50%) |
Feb 06, 2023 | 48.57 | 49.69 | 48.52 | 49.59 | 3,084,089 | +1.14(+2.36%) |
Feb 03, 2023 | 48.28 | 48.53 | 47.47 | 48.45 | 2,518,255 | +0.48(+0.99%) |
Feb 02, 2023 | 48.50 | 48.50 | 47.52 | 47.98 | 3,480,581 | -1.23(-2.50%) |