Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.41 | 58.04 | 56.88 | 57.91 | 1,958,052 | +0.38(+0.66%) |
Apr 27, 2023 | 57.60 | 57.97 | 57.40 | 57.53 | 1,783,233 | -0.04(-0.07%) |
Apr 26, 2023 | 57.16 | 57.70 | 57.15 | 57.57 | 1,373,737 | +0.41(+0.72%) |
Apr 25, 2023 | 56.54 | 57.22 | 56.54 | 57.16 | 1,705,318 | +0.41(+0.72%) |
Apr 24, 2023 | 56.96 | 57.69 | 56.72 | 56.75 | 1,911,101 | -0.03(-0.05%) |
Apr 21, 2023 | 56.03 | 56.98 | 56.03 | 56.78 | 1,940,231 | +0.60(+1.07%) |
Apr 20, 2023 | 55.49 | 56.34 | 55.49 | 56.18 | 2,249,958 | +0.26(+0.47%) |
Apr 19, 2023 | 55.52 | 56.13 | 55.52 | 55.91 | 1,939,340 | +0.11(+0.19%) |
Apr 18, 2023 | 55.24 | 56.20 | 55.24 | 55.81 | 2,654,358 | +0.33(+0.60%) |
Apr 17, 2023 | 54.68 | 55.50 | 54.52 | 55.48 | 2,037,662 | +0.90(+1.64%) |
Apr 14, 2023 | 54.49 | 55.16 | 54.38 | 54.58 | 1,956,732 | -0.17(-0.30%) |
Apr 13, 2023 | 52.74 | 55.46 | 52.74 | 54.74 | 4,365,557 | +1.91(+3.61%) |
Apr 12, 2023 | 52.67 | 52.98 | 52.33 | 52.84 | 2,378,159 | +0.21(+0.41%) |
Apr 11, 2023 | 51.82 | 52.84 | 51.82 | 52.62 | 1,527,967 | +0.88(+1.69%) |
Apr 10, 2023 | 50.65 | 51.76 | 50.53 | 51.75 | 1,527,981 | +0.97(+1.92%) |
Apr 06, 2023 | 51.35 | 51.55 | 50.61 | 50.77 | 1,097,757 | -0.34(-0.67%) |
Apr 05, 2023 | 50.65 | 51.11 | 50.56 | 51.11 | 1,761,255 | +0.55(+1.08%) |
Apr 04, 2023 | 51.02 | 51.16 | 50.09 | 50.57 | 1,625,772 | -0.18(-0.35%) |
Apr 03, 2023 | 50.44 | 51.29 | 50.44 | 50.74 | 1,298,248 | +0.43(+0.85%) |
Mar 31, 2023 | 50.57 | 50.57 | 50.08 | 50.31 | 1,520,746 | -0.01(-0.02%) |
Mar 30, 2023 | 51.03 | 51.17 | 50.05 | 50.32 | 1,303,778 | -0.25(-0.50%) |
Mar 29, 2023 | 50.47 | 50.66 | 50.20 | 50.58 | 1,064,483 | +0.54(+1.07%) |
Mar 28, 2023 | 49.74 | 50.50 | 49.73 | 50.04 | 880,288 | +0.31(+0.63%) |
Mar 27, 2023 | 49.71 | 50.10 | 49.63 | 49.73 | 1,155,518 | +0.37(+0.75%) |
Mar 24, 2023 | 48.26 | 49.40 | 48.02 | 49.36 | 1,113,056 | +1.11(+2.30%) |
Mar 23, 2023 | 48.67 | 49.07 | 48.08 | 48.25 | 1,117,252 | -0.42(-0.86%) |
Mar 22, 2023 | 49.64 | 49.82 | 48.66 | 48.67 | 1,023,974 | -0.90(-1.81%) |
Mar 21, 2023 | 49.99 | 49.99 | 49.36 | 49.57 | 1,558,311 | +0.05(+0.10%) |
Mar 20, 2023 | 48.97 | 49.77 | 48.94 | 49.52 | 1,524,629 | +0.92(+1.90%) |
Mar 17, 2023 | 49.63 | 49.79 | 48.25 | 48.59 | 5,392,518 | -1.53(-3.05%) |
Mar 16, 2023 | 50.60 | 50.67 | 49.81 | 50.12 | 1,452,389 | -0.56(-1.11%) |
Mar 15, 2023 | 49.58 | 50.72 | 49.08 | 50.69 | 1,571,342 | +0.20(+0.41%) |
Mar 14, 2023 | 51.12 | 51.44 | 49.91 | 50.48 | 1,496,256 | -0.22(-0.44%) |
Mar 13, 2023 | 50.43 | 51.23 | 50.08 | 50.70 | 1,713,198 | -0.22(-0.44%) |
Mar 10, 2023 | 51.84 | 52.10 | 50.70 | 50.93 | 1,601,602 | -0.73(-1.41%) |
Mar 09, 2023 | 53.20 | 53.20 | 51.07 | 51.66 | 2,632,420 | -1.26(-2.37%) |
Mar 08, 2023 | 51.93 | 54.21 | 51.93 | 52.91 | 5,035,803 | +1.47(+2.86%) |
Mar 07, 2023 | 51.63 | 51.95 | 51.12 | 51.44 | 1,414,802 | -0.24(-0.47%) |
Mar 06, 2023 | 51.85 | 52.24 | 51.56 | 51.69 | 1,709,531 | -0.36(-0.69%) |
Mar 03, 2023 | 51.86 | 52.14 | 51.39 | 52.05 | 1,204,772 | +0.18(+0.34%) |
Mar 02, 2023 | 51.17 | 51.89 | 51.04 | 51.87 | 1,359,842 | +0.62(+1.22%) |
Mar 01, 2023 | 51.09 | 51.35 | 50.62 | 51.25 | 2,126,806 | -0.14(-0.26%) |
Feb 28, 2023 | 51.83 | 52.30 | 51.37 | 51.38 | 1,905,908 | -0.54(-1.04%) |
Feb 27, 2023 | 52.30 | 52.38 | 51.65 | 51.93 | 1,490,389 | -0.03(-0.06%) |
Feb 24, 2023 | 51.37 | 52.06 | 51.16 | 51.95 | 1,381,176 | +0.27(+0.52%) |
Feb 23, 2023 | 51.51 | 51.83 | 51.09 | 51.68 | 1,892,028 | +0.51(+1.00%) |
Feb 22, 2023 | 51.30 | 51.75 | 50.65 | 51.17 | 2,561,858 | -0.66(-1.27%) |
Feb 21, 2023 | 54.37 | 54.37 | 51.38 | 51.83 | 3,526,718 | +1.57(+3.13%) |
Feb 17, 2023 | 49.62 | 50.35 | 49.51 | 50.25 | 1,986,602 | +0.60(+1.21%) |
Feb 16, 2023 | 49.65 | 50.04 | 49.57 | 49.66 | 1,064,986 | -0.88(-1.74%) |
Feb 15, 2023 | 49.90 | 50.55 | 49.57 | 50.53 | 953,332 | +0.64(+1.28%) |
Feb 14, 2023 | 50.12 | 50.34 | 49.69 | 49.90 | 1,250,089 | -0.31(-0.62%) |
Feb 13, 2023 | 49.76 | 50.24 | 49.46 | 50.21 | 1,275,287 | +0.51(+1.03%) |
Feb 10, 2023 | 49.48 | 49.72 | 49.24 | 49.69 | 932,842 | +0.21(+0.43%) |
Feb 09, 2023 | 49.86 | 49.97 | 49.32 | 49.48 | 1,125,395 | -0.18(-0.37%) |
Feb 08, 2023 | 50.25 | 50.73 | 49.46 | 49.67 | 2,048,649 | -0.86(-1.70%) |
Feb 07, 2023 | 51.22 | 51.22 | 50.31 | 50.53 | 2,061,006 | -1.24(-2.39%) |
Feb 06, 2023 | 51.48 | 51.89 | 51.22 | 51.76 | 2,007,972 | -0.04(-0.07%) |
Feb 03, 2023 | 52.34 | 52.46 | 51.12 | 51.80 | 1,915,562 | -0.54(-1.03%) |
Feb 02, 2023 | 51.22 | 52.39 | 50.95 | 52.34 | 2,069,318 | +0.84(+1.63%) |