Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.02 | 53.30 | 52.70 | 53.13 | 1,682,993 | +0.04(+0.07%) |
Apr 27, 2023 | 52.37 | 53.10 | 52.21 | 53.09 | 1,355,121 | +0.82(+1.57%) |
Apr 26, 2023 | 52.90 | 53.30 | 52.19 | 52.27 | 1,138,565 | -1.00(-1.88%) |
Apr 25, 2023 | 52.89 | 53.46 | 52.89 | 53.27 | 979,298 | +0.20(+0.38%) |
Apr 24, 2023 | 52.76 | 53.19 | 52.45 | 53.07 | 1,117,387 | +0.24(+0.45%) |
Apr 21, 2023 | 52.87 | 53.21 | 52.56 | 52.83 | 1,163,720 | +0.25(+0.47%) |
Apr 20, 2023 | 52.89 | 53.09 | 52.34 | 52.58 | 1,571,323 | -0.25(-0.47%) |
Apr 19, 2023 | 52.51 | 53.12 | 52.37 | 52.83 | 2,006,451 | +0.91(+1.75%) |
Apr 18, 2023 | 52.16 | 52.49 | 51.73 | 51.92 | 1,224,583 | -0.36(-0.69%) |
Apr 17, 2023 | 52.15 | 52.55 | 51.73 | 52.29 | 1,083,956 | +0.34(+0.66%) |
Apr 14, 2023 | 51.88 | 52.04 | 51.34 | 51.94 | 1,690,927 | -0.41(-0.78%) |
Apr 13, 2023 | 52.11 | 52.45 | 51.22 | 52.35 | 1,476,448 | +0.05(+0.09%) |
Apr 12, 2023 | 52.88 | 53.07 | 52.21 | 52.31 | 1,275,261 | -0.31(-0.58%) |
Apr 11, 2023 | 52.48 | 52.84 | 52.35 | 52.61 | 968,908 | +0.13(+0.25%) |
Apr 10, 2023 | 52.33 | 52.51 | 51.72 | 52.48 | 1,133,849 | -0.12(-0.24%) |
Apr 06, 2023 | 52.73 | 52.91 | 52.10 | 52.60 | 1,588,659 | +0.22(+0.42%) |
Apr 05, 2023 | 50.79 | 52.46 | 50.79 | 52.38 | 1,681,200 | +1.80(+3.55%) |
Apr 04, 2023 | 50.32 | 50.85 | 50.15 | 50.59 | 2,065,644 | +0.21(+0.42%) |
Apr 03, 2023 | 50.81 | 50.85 | 50.17 | 50.38 | 2,232,459 | -0.65(-1.27%) |
Mar 31, 2023 | 50.72 | 51.25 | 50.44 | 51.03 | 1,564,997 | +0.47(+0.93%) |
Mar 30, 2023 | 50.72 | 50.95 | 50.42 | 50.56 | 1,259,447 | +0.09(+0.17%) |
Mar 29, 2023 | 49.89 | 50.55 | 49.80 | 50.47 | 1,380,201 | +0.81(+1.64%) |
Mar 28, 2023 | 49.13 | 50.16 | 49.05 | 49.66 | 1,703,642 | +0.62(+1.27%) |
Mar 27, 2023 | 49.92 | 50.15 | 48.92 | 49.04 | 1,970,981 | -0.49(-0.98%) |
Mar 24, 2023 | 47.85 | 49.55 | 47.72 | 49.53 | 1,471,867 | +1.71(+3.58%) |
Mar 23, 2023 | 48.19 | 48.84 | 47.63 | 47.82 | 1,504,878 | -0.58(-1.20%) |
Mar 22, 2023 | 49.52 | 49.69 | 48.38 | 48.40 | 2,140,760 | -1.30(-2.61%) |
Mar 21, 2023 | 51.41 | 51.49 | 48.97 | 49.70 | 2,013,433 | -1.67(-3.26%) |
Mar 20, 2023 | 50.90 | 51.52 | 50.76 | 51.37 | 1,806,942 | +0.56(+1.11%) |
Mar 17, 2023 | 50.64 | 51.13 | 50.32 | 50.81 | 4,223,587 | -0.31(-0.60%) |
Mar 16, 2023 | 50.55 | 51.61 | 50.45 | 51.11 | 2,188,049 | +0.37(+0.73%) |
Mar 15, 2023 | 49.77 | 51.19 | 49.40 | 50.74 | 2,836,965 | +0.99(+2.00%) |
Mar 14, 2023 | 49.49 | 50.13 | 49.13 | 49.75 | 2,396,593 | +0.55(+1.13%) |
Mar 13, 2023 | 47.57 | 50.26 | 47.57 | 49.19 | 2,284,449 | +1.23(+2.57%) |
Mar 10, 2023 | 49.00 | 49.20 | 47.77 | 47.96 | 1,178,461 | -1.02(-2.09%) |
Mar 09, 2023 | 49.44 | 50.16 | 48.92 | 48.98 | 1,458,275 | -0.30(-0.60%) |
Mar 08, 2023 | 48.77 | 49.44 | 48.66 | 49.28 | 1,559,942 | +0.55(+1.14%) |
Mar 07, 2023 | 49.64 | 49.95 | 48.55 | 48.72 | 1,233,549 | -0.93(-1.87%) |
Mar 06, 2023 | 49.62 | 49.89 | 49.49 | 49.65 | 1,456,380 | -0.11(-0.21%) |
Mar 03, 2023 | 49.37 | 49.79 | 48.69 | 49.76 | 1,998,874 | +0.46(+0.93%) |
Mar 02, 2023 | 47.93 | 49.31 | 47.81 | 49.30 | 2,087,720 | +1.28(+2.67%) |
Mar 01, 2023 | 48.87 | 48.87 | 47.45 | 48.02 | 2,206,804 | -0.97(-1.99%) |
Feb 28, 2023 | 49.03 | 49.76 | 48.50 | 48.99 | 4,450,770 | -0.18(-0.37%) |
Feb 27, 2023 | 48.56 | 50.42 | 48.56 | 49.17 | 3,730,950 | -1.20(-2.39%) |
Feb 24, 2023 | 49.49 | 50.64 | 49.07 | 50.38 | 1,634,787 | -0.26(-0.51%) |
Feb 23, 2023 | 50.73 | 50.96 | 50.30 | 50.63 | 1,203,465 | -0.26(-0.51%) |
Feb 22, 2023 | 50.71 | 51.50 | 50.71 | 50.89 | 1,429,750 | -0.08(-0.15%) |
Feb 21, 2023 | 51.50 | 51.58 | 50.84 | 50.97 | 1,239,370 | -0.60(-1.17%) |
Feb 17, 2023 | 51.00 | 51.94 | 50.76 | 51.57 | 1,163,298 | +0.79(+1.56%) |
Feb 16, 2023 | 50.49 | 51.19 | 50.08 | 50.78 | 1,225,028 | -0.29(-0.56%) |
Feb 15, 2023 | 50.67 | 51.09 | 50.42 | 51.06 | 1,160,267 | +0.14(+0.28%) |
Feb 14, 2023 | 51.36 | 51.60 | 50.85 | 50.92 | 1,300,538 | -0.48(-0.93%) |
Feb 13, 2023 | 51.03 | 51.55 | 50.84 | 51.40 | 1,484,445 | +0.54(+1.05%) |
Feb 10, 2023 | 49.89 | 50.95 | 49.81 | 50.86 | 1,209,402 | +1.12(+2.25%) |
Feb 09, 2023 | 50.36 | 50.63 | 49.60 | 49.75 | 1,018,604 | -0.54(-1.06%) |
Feb 08, 2023 | 50.75 | 50.90 | 50.07 | 50.28 | 1,128,896 | -0.88(-1.72%) |
Feb 07, 2023 | 51.37 | 51.38 | 50.42 | 51.16 | 1,259,860 | -0.37(-0.72%) |
Feb 06, 2023 | 50.76 | 51.57 | 50.66 | 51.53 | 1,289,279 | +0.56(+1.11%) |
Feb 03, 2023 | 51.92 | 52.18 | 50.01 | 50.97 | 1,826,644 | -1.36(-2.59%) |
Feb 02, 2023 | 52.26 | 53.08 | 51.85 | 52.33 | 1,603,536 | +0.02(+0.04%) |