Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.21 | 56.22 | 56.15 | 56.22 | 2,836,080 | +0.07(+0.12%) |
Apr 27, 2023 | 56.20 | 56.20 | 56.12 | 56.15 | 1,990,494 | -0.12(-0.20%) |
Apr 26, 2023 | 56.33 | 56.33 | 56.21 | 56.27 | 2,430,675 | -0.08(-0.14%) |
Apr 25, 2023 | 56.21 | 56.35 | 56.20 | 56.34 | 2,120,794 | +0.24(+0.42%) |
Apr 24, 2023 | 56.09 | 56.12 | 56.08 | 56.11 | 1,531,489 | +0.05(+0.09%) |
Apr 21, 2023 | 56.14 | 56.15 | 56.05 | 56.05 | 2,445,078 | -0.04(-0.07%) |
Apr 20, 2023 | 56.07 | 56.09 | 56.05 | 56.09 | 2,001,104 | +0.13(+0.24%) |
Apr 19, 2023 | 55.98 | 55.99 | 55.94 | 55.96 | 1,735,215 | -0.04(-0.07%) |
Apr 18, 2023 | 56.01 | 56.05 | 55.98 | 56.00 | 1,945,211 | +0.00(+0.00%) |
Apr 17, 2023 | 56.04 | 56.05 | 55.99 | 56.00 | 2,863,649 | -0.11(-0.19%) |
Apr 14, 2023 | 56.12 | 56.12 | 56.06 | 56.10 | 2,621,172 | -0.11(-0.19%) |
Apr 13, 2023 | 56.27 | 56.29 | 56.20 | 56.21 | 5,332,587 | +0.02(+0.03%) |
Apr 12, 2023 | 56.23 | 56.23 | 56.13 | 56.19 | 4,491,078 | +0.07(+0.12%) |
Apr 11, 2023 | 56.16 | 56.16 | 56.07 | 56.12 | 3,429,941 | -0.02(-0.03%) |
Apr 10, 2023 | 56.16 | 56.17 | 56.12 | 56.14 | 2,569,728 | -0.17(-0.31%) |
Apr 06, 2023 | 56.36 | 56.38 | 56.30 | 56.31 | 2,772,296 | -0.03(-0.05%) |
Apr 05, 2023 | 56.41 | 56.49 | 56.34 | 56.34 | 2,380,617 | +0.07(+0.12%) |
Apr 04, 2023 | 56.09 | 56.29 | 56.08 | 56.28 | 2,358,191 | +0.14(+0.26%) |
Apr 03, 2023 | 56.03 | 56.15 | 56.01 | 56.13 | 5,704,825 | +0.04(+0.07%) |
Mar 31, 2023 | 55.99 | 56.09 | 55.98 | 56.09 | 3,915,118 | +0.09(+0.15%) |
Mar 30, 2023 | 55.95 | 56.00 | 55.94 | 56.00 | 2,309,547 | +0.01(+0.02%) |
Mar 29, 2023 | 55.96 | 56.04 | 55.96 | 55.99 | 3,205,022 | -0.03(-0.05%) |
Mar 28, 2023 | 56.03 | 56.06 | 55.99 | 56.02 | 3,277,813 | -0.07(-0.12%) |
Mar 27, 2023 | 56.13 | 56.17 | 56.07 | 56.09 | 3,232,464 | -0.22(-0.39%) |
Mar 24, 2023 | 56.45 | 56.46 | 56.28 | 56.31 | 4,639,258 | +0.02(+0.03%) |
Mar 23, 2023 | 56.17 | 56.31 | 56.13 | 56.29 | 2,748,943 | +0.17(+0.31%) |
Mar 22, 2023 | 55.83 | 56.14 | 55.81 | 56.12 | 5,150,032 | +0.25(+0.45%) |
Mar 21, 2023 | 55.91 | 55.96 | 55.85 | 55.87 | 4,580,945 | -0.21(-0.38%) |
Mar 20, 2023 | 56.21 | 56.22 | 56.02 | 56.08 | 3,905,273 | -0.08(-0.14%) |
Mar 17, 2023 | 55.98 | 56.22 | 55.97 | 56.16 | 5,157,432 | +0.30(+0.53%) |
Mar 16, 2023 | 56.12 | 56.16 | 55.84 | 55.86 | 5,700,022 | -0.22(-0.39%) |
Mar 15, 2023 | 56.14 | 56.23 | 55.97 | 56.08 | 9,156,803 | +0.32(+0.57%) |
Mar 14, 2023 | 55.75 | 55.80 | 55.61 | 55.77 | 8,277,157 | -0.20(-0.36%) |
Mar 13, 2023 | 55.86 | 55.99 | 55.74 | 55.97 | 11,481,019 | +0.55(+0.99%) |
Mar 10, 2023 | 55.34 | 55.42 | 55.28 | 55.42 | 5,687,196 | +0.31(+0.56%) |
Mar 09, 2023 | 55.02 | 55.13 | 55.02 | 55.11 | 4,545,344 | +0.19(+0.35%) |
Mar 08, 2023 | 55.00 | 55.02 | 54.91 | 54.92 | 4,104,138 | -0.04(-0.07%) |
Mar 07, 2023 | 55.11 | 55.11 | 54.96 | 54.96 | 3,926,598 | -0.13(-0.24%) |
Mar 06, 2023 | 55.14 | 55.14 | 55.08 | 55.09 | 2,659,942 | -0.01(-0.02%) |
Mar 03, 2023 | 55.11 | 55.11 | 55.05 | 55.10 | 2,993,027 | +0.03(+0.05%) |
Mar 02, 2023 | 55.04 | 55.08 | 55.03 | 55.08 | 3,226,183 | +0.01(+0.02%) |
Mar 01, 2023 | 55.11 | 55.12 | 55.05 | 55.07 | 3,463,690 | -0.10(-0.17%) |
Feb 28, 2023 | 55.12 | 55.16 | 55.10 | 55.16 | 3,392,005 | +0.00(+0.00%) |
Feb 27, 2023 | 55.16 | 55.17 | 55.13 | 55.16 | 3,719,168 | +0.04(+0.07%) |
Feb 24, 2023 | 55.14 | 55.15 | 55.10 | 55.12 | 3,607,529 | -0.11(-0.19%) |
Feb 23, 2023 | 55.22 | 55.25 | 55.20 | 55.23 | 2,956,368 | +0.02(+0.03%) |
Feb 22, 2023 | 55.23 | 55.25 | 55.19 | 55.21 | 5,970,130 | +0.02(+0.03%) |
Feb 21, 2023 | 55.23 | 55.23 | 55.18 | 55.19 | 3,009,171 | -0.09(-0.16%) |
Feb 17, 2023 | 55.23 | 55.29 | 55.21 | 55.28 | 2,624,887 | +0.03(+0.05%) |
Feb 16, 2023 | 55.25 | 55.29 | 55.22 | 55.25 | 4,569,662 | +0.03(+0.05%) |
Feb 15, 2023 | 55.22 | 55.26 | 55.21 | 55.22 | 2,488,733 | -0.02(-0.03%) |
Feb 14, 2023 | 55.28 | 55.29 | 55.22 | 55.24 | 2,957,161 | -0.08(-0.14%) |
Feb 13, 2023 | 55.31 | 55.33 | 55.30 | 55.31 | 2,955,758 | -0.02(-0.03%) |
Feb 10, 2023 | 55.36 | 55.38 | 55.32 | 55.33 | 2,975,141 | -0.03(-0.05%) |
Feb 09, 2023 | 55.43 | 55.43 | 55.34 | 55.36 | 2,412,881 | -0.05(-0.09%) |
Feb 08, 2023 | 55.39 | 55.41 | 55.36 | 55.41 | 2,158,580 | +0.04(+0.07%) |
Feb 07, 2023 | 55.40 | 55.45 | 55.35 | 55.37 | 4,755,997 | +0.04(+0.07%) |
Feb 06, 2023 | 55.39 | 55.41 | 55.33 | 55.33 | 6,909,358 | -0.18(-0.33%) |
Feb 03, 2023 | 55.57 | 55.59 | 55.51 | 55.51 | 4,103,501 | -0.18(-0.33%) |
Feb 02, 2023 | 55.74 | 55.75 | 55.70 | 55.70 | 4,189,854 | +0.01(+0.02%) |