Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.71 | 56.40 | 55.70 | 56.18 | 849,940 | +0.47(+0.85%) |
Apr 27, 2023 | 54.88 | 55.79 | 54.60 | 55.71 | 972,028 | +0.90(+1.65%) |
Apr 26, 2023 | 55.63 | 55.90 | 54.68 | 54.81 | 707,579 | -0.83(-1.48%) |
Apr 25, 2023 | 56.88 | 56.92 | 55.45 | 55.63 | 1,128,008 | -1.36(-2.38%) |
Apr 24, 2023 | 57.51 | 57.74 | 56.95 | 56.99 | 686,079 | -0.68(-1.18%) |
Apr 21, 2023 | 57.26 | 57.88 | 57.22 | 57.67 | 746,819 | +0.42(+0.74%) |
Apr 20, 2023 | 57.28 | 57.50 | 56.98 | 57.24 | 796,876 | -0.20(-0.34%) |
Apr 19, 2023 | 57.86 | 57.96 | 57.21 | 57.44 | 918,448 | -0.61(-1.05%) |
Apr 18, 2023 | 57.88 | 58.30 | 57.78 | 58.05 | 1,108,862 | +0.27(+0.46%) |
Apr 17, 2023 | 57.93 | 58.47 | 57.64 | 57.78 | 2,813,577 | +0.00(+0.00%) |
Apr 14, 2023 | 57.55 | 58.28 | 57.25 | 57.78 | 1,045,416 | -0.09(-0.15%) |
Apr 13, 2023 | 57.77 | 58.38 | 57.50 | 57.87 | 2,183,460 | +0.25(+0.43%) |
Apr 12, 2023 | 57.75 | 58.18 | 57.60 | 57.63 | 1,995,028 | +0.13(+0.22%) |
Apr 11, 2023 | 56.54 | 57.95 | 56.17 | 57.50 | 3,333,546 | +1.29(+2.29%) |
Apr 10, 2023 | 55.11 | 56.29 | 55.10 | 56.21 | 1,368,205 | +0.84(+1.53%) |
Apr 06, 2023 | 55.04 | 55.44 | 54.67 | 55.37 | 1,385,800 | +0.28(+0.52%) |
Apr 05, 2023 | 54.82 | 55.26 | 54.66 | 55.08 | 1,872,264 | +0.07(+0.12%) |
Apr 04, 2023 | 55.50 | 55.75 | 54.70 | 55.01 | 2,058,465 | -0.31(-0.57%) |
Apr 03, 2023 | 55.30 | 55.46 | 54.98 | 55.33 | 1,714,591 | +0.03(+0.05%) |
Mar 31, 2023 | 54.48 | 55.32 | 54.44 | 55.30 | 2,164,378 | +0.90(+1.66%) |
Mar 30, 2023 | 55.36 | 55.81 | 54.34 | 54.40 | 1,418,830 | -0.05(-0.09%) |
Mar 29, 2023 | 54.94 | 54.99 | 54.35 | 54.44 | 1,818,792 | -0.10(-0.18%) |
Mar 28, 2023 | 54.33 | 55.27 | 54.20 | 54.54 | 3,887,375 | +0.10(+0.18%) |
Mar 27, 2023 | 53.93 | 54.67 | 53.81 | 54.44 | 2,598,785 | +0.97(+1.82%) |
Mar 24, 2023 | 52.85 | 53.57 | 52.42 | 53.47 | 3,830,925 | +0.22(+0.41%) |
Mar 23, 2023 | 53.35 | 54.53 | 53.21 | 53.26 | 3,601,653 | -0.01(-0.02%) |
Mar 22, 2023 | 52.38 | 54.20 | 52.38 | 53.27 | 3,792,675 | +0.98(+1.88%) |
Mar 21, 2023 | 51.59 | 53.10 | 51.58 | 52.28 | 15,886,312 | +1.48(+2.92%) |
Mar 20, 2023 | 50.63 | 51.80 | 50.36 | 50.80 | 6,880,624 | -0.05(-0.09%) |
Mar 17, 2023 | 51.37 | 51.41 | 50.42 | 50.85 | 3,530,136 | -0.73(-1.42%) |
Mar 16, 2023 | 50.37 | 52.06 | 49.62 | 51.58 | 5,424,788 | +1.77(+3.55%) |
Mar 15, 2023 | 50.14 | 50.51 | 49.55 | 49.81 | 5,949,655 | -0.63(-1.25%) |
Mar 14, 2023 | 51.65 | 52.27 | 49.72 | 50.44 | 8,691,760 | -0.90(-1.76%) |
Mar 13, 2023 | 53.07 | 53.36 | 50.90 | 51.35 | 9,099,962 | -1.57(-2.97%) |
Mar 10, 2023 | 54.53 | 55.30 | 51.07 | 52.92 | 17,655,064 | -1.86(-3.39%) |
Mar 09, 2023 | 56.81 | 57.59 | 54.65 | 54.78 | 5,846,231 | -1.87(-3.30%) |
Mar 08, 2023 | 56.49 | 56.91 | 56.08 | 56.64 | 3,776,027 | -0.07(-0.12%) |
Mar 07, 2023 | 57.76 | 57.76 | 56.39 | 56.71 | 4,884,877 | -0.69(-1.20%) |
Mar 06, 2023 | 59.39 | 60.21 | 56.20 | 57.40 | 8,893,093 | +1.74(+3.13%) |
Mar 03, 2023 | 55.38 | 55.98 | 55.13 | 55.65 | 2,873,248 | -0.27(-0.49%) |
Mar 02, 2023 | 56.41 | 56.84 | 55.84 | 55.93 | 2,396,551 | -0.77(-1.36%) |
Mar 01, 2023 | 57.90 | 58.39 | 56.61 | 56.70 | 1,534,409 | -0.96(-1.67%) |
Feb 28, 2023 | 57.26 | 57.89 | 56.98 | 57.66 | 1,694,408 | +0.22(+0.38%) |
Feb 27, 2023 | 57.25 | 57.88 | 57.13 | 57.44 | 1,959,022 | +0.40(+0.69%) |
Feb 24, 2023 | 57.83 | 57.89 | 56.22 | 57.05 | 1,871,560 | -1.31(-2.25%) |
Feb 23, 2023 | 57.81 | 58.70 | 57.03 | 58.36 | 3,514,914 | +0.72(+1.24%) |
Feb 22, 2023 | 58.75 | 60.09 | 57.29 | 57.64 | 2,625,922 | -0.27(-0.47%) |
Feb 21, 2023 | 58.58 | 58.75 | 57.70 | 57.92 | 1,843,043 | -1.08(-1.84%) |
Feb 17, 2023 | 58.79 | 59.07 | 58.39 | 59.00 | 1,513,948 | -0.07(-0.11%) |
Feb 16, 2023 | 59.79 | 59.97 | 59.05 | 59.07 | 1,886,407 | -1.23(-2.03%) |
Feb 15, 2023 | 60.23 | 61.02 | 60.03 | 60.29 | 2,207,491 | -0.08(-0.14%) |
Feb 14, 2023 | 60.47 | 60.50 | 59.90 | 60.38 | 2,497,861 | -0.12(-0.20%) |
Feb 13, 2023 | 59.54 | 60.70 | 59.39 | 60.50 | 1,656,237 | +1.07(+1.79%) |
Feb 10, 2023 | 60.06 | 60.43 | 59.31 | 59.43 | 1,782,422 | -0.45(-0.76%) |
Feb 09, 2023 | 59.31 | 60.03 | 58.82 | 59.89 | 1,990,422 | +1.07(+1.83%) |
Feb 08, 2023 | 58.20 | 59.29 | 57.86 | 58.81 | 1,707,140 | +0.62(+1.06%) |
Feb 07, 2023 | 57.72 | 58.30 | 57.35 | 58.19 | 1,695,490 | +0.09(+0.16%) |
Feb 06, 2023 | 58.38 | 58.82 | 58.01 | 58.10 | 971,343 | -0.42(-0.72%) |
Feb 03, 2023 | 57.53 | 58.74 | 57.53 | 58.52 | 932,443 | +0.36(+0.61%) |
Feb 02, 2023 | 58.29 | 59.35 | 58.00 | 58.16 | 1,049,756 | -0.08(-0.13%) |