Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.70 | 53.95 | 53.54 | 53.68 | 435,543 | +0.05(+0.09%) |
Apr 27, 2023 | 53.53 | 53.90 | 52.96 | 53.63 | 413,957 | +0.20(+0.38%) |
Apr 26, 2023 | 53.07 | 53.78 | 53.00 | 53.43 | 411,065 | +0.18(+0.34%) |
Apr 25, 2023 | 53.82 | 53.89 | 53.10 | 53.24 | 476,372 | -0.58(-1.07%) |
Apr 24, 2023 | 54.01 | 54.34 | 53.41 | 53.82 | 594,372 | -0.29(-0.53%) |
Apr 21, 2023 | 53.49 | 54.11 | 53.17 | 54.11 | 603,122 | +0.26(+0.48%) |
Apr 20, 2023 | 54.00 | 54.12 | 53.66 | 53.85 | 368,173 | -0.29(-0.53%) |
Apr 19, 2023 | 54.45 | 54.49 | 53.87 | 54.14 | 440,370 | -0.31(-0.57%) |
Apr 18, 2023 | 54.24 | 54.71 | 53.98 | 54.45 | 564,146 | +0.40(+0.75%) |
Apr 17, 2023 | 54.00 | 54.25 | 53.48 | 54.04 | 1,795,406 | +0.17(+0.32%) |
Apr 14, 2023 | 53.12 | 54.04 | 53.12 | 53.87 | 639,920 | +0.79(+1.49%) |
Apr 13, 2023 | 53.19 | 53.39 | 53.03 | 53.08 | 506,524 | -0.21(-0.40%) |
Apr 12, 2023 | 52.97 | 53.35 | 52.89 | 53.29 | 548,274 | +0.33(+0.62%) |
Apr 11, 2023 | 52.54 | 53.23 | 52.43 | 52.96 | 574,799 | +0.58(+1.10%) |
Apr 10, 2023 | 52.65 | 53.10 | 52.07 | 52.39 | 574,816 | -0.26(-0.49%) |
Apr 06, 2023 | 52.06 | 52.86 | 51.97 | 52.65 | 718,362 | +0.59(+1.13%) |
Apr 05, 2023 | 51.77 | 52.11 | 51.62 | 52.06 | 419,314 | +0.28(+0.54%) |
Apr 04, 2023 | 52.52 | 52.54 | 51.51 | 51.78 | 458,073 | -0.74(-1.41%) |
Apr 03, 2023 | 52.65 | 52.76 | 51.96 | 52.52 | 768,689 | +0.33(+0.63%) |
Mar 31, 2023 | 52.33 | 52.54 | 52.09 | 52.19 | 1,118,489 | -0.08(-0.15%) |
Mar 30, 2023 | 51.87 | 52.57 | 51.73 | 52.27 | 842,723 | +0.50(+0.97%) |
Mar 29, 2023 | 51.17 | 51.88 | 51.05 | 51.77 | 848,946 | +0.90(+1.78%) |
Mar 28, 2023 | 50.32 | 51.45 | 50.32 | 50.87 | 1,061,560 | +0.55(+1.09%) |
Mar 27, 2023 | 49.73 | 51.07 | 49.73 | 50.32 | 1,324,292 | +0.71(+1.43%) |
Mar 24, 2023 | 48.59 | 49.75 | 48.52 | 49.61 | 587,044 | +0.65(+1.34%) |
Mar 23, 2023 | 49.38 | 49.73 | 48.54 | 48.95 | 855,434 | -0.40(-0.82%) |
Mar 22, 2023 | 50.19 | 50.56 | 49.31 | 49.36 | 715,592 | -0.84(-1.67%) |
Mar 21, 2023 | 50.64 | 51.06 | 49.96 | 50.19 | 939,220 | -0.10(-0.19%) |
Mar 20, 2023 | 50.53 | 51.44 | 50.17 | 50.29 | 754,251 | -0.31(-0.61%) |
Mar 17, 2023 | 50.57 | 50.74 | 49.60 | 50.60 | 3,951,459 | -0.06(-0.11%) |
Mar 16, 2023 | 50.02 | 50.66 | 49.73 | 50.66 | 959,454 | +0.52(+1.04%) |
Mar 15, 2023 | 50.38 | 50.77 | 49.74 | 50.14 | 1,235,970 | -0.99(-1.94%) |
Mar 14, 2023 | 50.98 | 52.10 | 50.56 | 51.13 | 768,457 | +0.43(+0.85%) |
Mar 13, 2023 | 50.65 | 51.42 | 49.89 | 50.69 | 978,593 | -0.33(-0.64%) |
Mar 10, 2023 | 51.04 | 51.60 | 50.69 | 51.02 | 687,077 | +0.06(+0.11%) |
Mar 09, 2023 | 51.38 | 51.47 | 50.66 | 50.96 | 747,003 | -0.31(-0.60%) |
Mar 08, 2023 | 51.65 | 51.94 | 51.25 | 51.27 | 708,913 | -0.38(-0.74%) |
Mar 07, 2023 | 52.25 | 52.61 | 51.62 | 51.66 | 770,631 | -0.60(-1.14%) |
Mar 06, 2023 | 51.80 | 52.71 | 51.80 | 52.25 | 915,442 | +0.42(+0.82%) |
Mar 03, 2023 | 51.37 | 52.35 | 51.30 | 51.83 | 836,801 | +0.38(+0.75%) |
Mar 02, 2023 | 50.78 | 52.26 | 50.74 | 51.44 | 1,304,652 | +0.47(+0.92%) |
Mar 01, 2023 | 51.14 | 51.16 | 50.55 | 50.97 | 669,538 | -0.16(-0.32%) |
Feb 28, 2023 | 51.17 | 51.30 | 50.69 | 51.14 | 961,973 | -0.08(-0.15%) |
Feb 27, 2023 | 51.56 | 51.58 | 50.70 | 51.21 | 621,568 | -0.24(-0.47%) |
Feb 24, 2023 | 51.17 | 51.47 | 50.66 | 51.45 | 651,891 | +0.11(+0.21%) |
Feb 23, 2023 | 51.46 | 51.56 | 50.75 | 51.35 | 704,731 | +0.01(+0.02%) |
Feb 22, 2023 | 51.17 | 51.39 | 50.55 | 51.34 | 766,695 | +0.38(+0.74%) |
Feb 21, 2023 | 51.38 | 51.42 | 50.69 | 50.96 | 792,635 | -0.32(-0.62%) |
Feb 17, 2023 | 51.17 | 51.73 | 51.00 | 51.28 | 764,870 | -0.38(-0.74%) |
Feb 16, 2023 | 51.22 | 52.24 | 51.22 | 51.67 | 628,582 | +0.03(+0.06%) |
Feb 15, 2023 | 51.31 | 52.22 | 51.20 | 51.64 | 757,250 | +0.03(+0.06%) |
Feb 14, 2023 | 51.06 | 51.80 | 50.93 | 51.61 | 916,350 | +0.63(+1.23%) |
Feb 13, 2023 | 51.25 | 51.67 | 50.60 | 50.98 | 701,347 | -0.13(-0.26%) |
Feb 10, 2023 | 51.31 | 51.78 | 51.07 | 51.12 | 664,934 | +0.07(+0.13%) |
Feb 09, 2023 | 51.29 | 51.60 | 50.83 | 51.05 | 545,410 | -0.26(-0.51%) |
Feb 08, 2023 | 50.88 | 51.37 | 50.38 | 51.31 | 677,622 | +0.68(+1.35%) |
Feb 07, 2023 | 50.92 | 51.26 | 50.62 | 50.63 | 768,119 | -0.08(-0.15%) |
Feb 06, 2023 | 51.61 | 51.71 | 50.61 | 50.70 | 1,070,485 | -0.91(-1.76%) |
Feb 03, 2023 | 51.61 | 51.83 | 50.49 | 51.61 | 1,707,146 | +0.13(+0.26%) |
Feb 02, 2023 | 51.27 | 52.02 | 50.74 | 51.48 | 1,227,435 | +0.70(+1.37%) |