Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.75 | 54.52 | 53.66 | 54.48 | 2,305,386 | +0.54(+1.00%) |
Apr 27, 2023 | 53.37 | 54.04 | 53.15 | 53.94 | 1,617,675 | +0.68(+1.27%) |
Apr 26, 2023 | 54.05 | 54.39 | 52.98 | 53.26 | 2,111,173 | -1.13(-2.07%) |
Apr 25, 2023 | 55.39 | 55.52 | 54.32 | 54.38 | 2,138,382 | -1.28(-2.31%) |
Apr 24, 2023 | 56.17 | 56.29 | 55.28 | 55.67 | 1,804,555 | -0.38(-0.68%) |
Apr 21, 2023 | 55.43 | 56.08 | 55.21 | 56.05 | 3,215,765 | +0.48(+0.86%) |
Apr 20, 2023 | 56.45 | 56.45 | 55.16 | 55.57 | 3,510,493 | -0.86(-1.53%) |
Apr 19, 2023 | 56.08 | 57.05 | 55.91 | 56.43 | 5,877,723 | +1.72(+3.15%) |
Apr 18, 2023 | 54.83 | 55.30 | 54.61 | 54.71 | 3,684,998 | -0.16(-0.29%) |
Apr 17, 2023 | 53.98 | 55.00 | 53.98 | 54.87 | 3,248,124 | +0.60(+1.11%) |
Apr 14, 2023 | 54.60 | 54.70 | 53.99 | 54.27 | 6,106,735 | -0.39(-0.72%) |
Apr 13, 2023 | 54.00 | 54.75 | 53.79 | 54.66 | 3,571,391 | +0.66(+1.22%) |
Apr 12, 2023 | 53.89 | 54.49 | 53.79 | 54.00 | 2,990,474 | +0.53(+0.99%) |
Apr 11, 2023 | 53.50 | 53.82 | 53.23 | 53.47 | 2,608,774 | -0.03(-0.06%) |
Apr 10, 2023 | 53.56 | 53.84 | 53.10 | 53.50 | 1,668,116 | -0.51(-0.95%) |
Apr 06, 2023 | 53.75 | 54.15 | 53.49 | 54.01 | 2,480,172 | +0.33(+0.62%) |
Apr 05, 2023 | 53.78 | 54.20 | 53.42 | 53.68 | 2,981,112 | -0.14(-0.26%) |
Apr 04, 2023 | 53.55 | 54.05 | 53.37 | 53.82 | 2,557,045 | +0.30(+0.55%) |
Apr 03, 2023 | 53.49 | 53.72 | 53.15 | 53.52 | 3,210,888 | -0.27(-0.49%) |
Mar 31, 2023 | 53.49 | 53.82 | 53.16 | 53.79 | 2,943,396 | +0.63(+1.18%) |
Mar 30, 2023 | 53.44 | 54.20 | 53.07 | 53.16 | 2,657,785 | -0.06(-0.11%) |
Mar 29, 2023 | 52.61 | 53.40 | 52.49 | 53.22 | 2,158,289 | +1.13(+2.17%) |
Mar 28, 2023 | 52.15 | 52.38 | 51.78 | 52.09 | 2,612,458 | -0.30(-0.58%) |
Mar 27, 2023 | 52.75 | 52.83 | 52.26 | 52.39 | 1,351,709 | +0.18(+0.34%) |
Mar 24, 2023 | 51.21 | 52.21 | 51.16 | 52.21 | 2,940,121 | +0.58(+1.12%) |
Mar 23, 2023 | 51.97 | 52.24 | 51.27 | 51.63 | 2,875,568 | -0.45(-0.87%) |
Mar 22, 2023 | 53.14 | 53.55 | 52.08 | 52.09 | 2,347,057 | -1.05(-1.98%) |
Mar 21, 2023 | 52.82 | 53.40 | 52.49 | 53.14 | 2,649,612 | +1.07(+2.06%) |
Mar 20, 2023 | 51.82 | 52.36 | 51.69 | 52.07 | 2,875,485 | +0.17(+0.32%) |
Mar 17, 2023 | 52.33 | 52.98 | 51.30 | 51.90 | 5,646,003 | -0.35(-0.68%) |
Mar 16, 2023 | 50.64 | 52.69 | 50.28 | 52.25 | 2,903,585 | +1.38(+2.71%) |
Mar 15, 2023 | 50.66 | 51.41 | 50.43 | 50.88 | 2,683,271 | -0.83(-1.61%) |
Mar 14, 2023 | 52.16 | 52.57 | 51.39 | 51.71 | 2,810,636 | +0.77(+1.52%) |
Mar 13, 2023 | 51.41 | 51.97 | 50.90 | 50.93 | 5,883,378 | -0.62(-1.20%) |
Mar 10, 2023 | 52.83 | 52.83 | 51.16 | 51.55 | 3,532,536 | -1.69(-3.17%) |
Mar 09, 2023 | 54.15 | 54.29 | 53.01 | 53.24 | 2,575,870 | -0.79(-1.47%) |
Mar 08, 2023 | 53.90 | 54.29 | 53.73 | 54.03 | 1,896,770 | +0.12(+0.22%) |
Mar 07, 2023 | 54.85 | 55.10 | 53.86 | 53.91 | 1,953,442 | -1.04(-1.89%) |
Mar 06, 2023 | 55.22 | 55.58 | 54.85 | 54.95 | 2,323,879 | -0.15(-0.27%) |
Mar 03, 2023 | 55.13 | 55.20 | 54.69 | 55.10 | 2,421,935 | +0.22(+0.39%) |
Mar 02, 2023 | 53.99 | 54.99 | 53.96 | 54.88 | 2,084,933 | +0.44(+0.81%) |
Mar 01, 2023 | 54.68 | 55.13 | 54.31 | 54.44 | 2,318,276 | -0.50(-0.91%) |
Feb 28, 2023 | 55.27 | 55.35 | 54.86 | 54.94 | 3,344,798 | -0.28(-0.51%) |
Feb 27, 2023 | 56.46 | 56.60 | 55.22 | 55.23 | 1,355,807 | -0.69(-1.23%) |
Feb 24, 2023 | 55.71 | 55.98 | 55.45 | 55.91 | 1,184,150 | -0.15(-0.26%) |
Feb 23, 2023 | 56.10 | 56.38 | 55.44 | 56.06 | 1,948,227 | +0.10(+0.18%) |
Feb 22, 2023 | 55.83 | 56.09 | 55.41 | 55.96 | 2,724,333 | +0.31(+0.56%) |
Feb 21, 2023 | 56.78 | 56.86 | 55.38 | 55.65 | 3,151,741 | -1.74(-3.04%) |
Feb 17, 2023 | 57.09 | 57.47 | 56.92 | 57.39 | 1,171,670 | +0.12(+0.21%) |
Feb 16, 2023 | 57.70 | 57.92 | 57.22 | 57.28 | 1,191,022 | -0.71(-1.22%) |
Feb 15, 2023 | 57.15 | 58.04 | 57.11 | 57.98 | 1,767,986 | +0.53(+0.92%) |
Feb 14, 2023 | 58.35 | 58.78 | 57.27 | 57.45 | 1,909,388 | -0.95(-1.63%) |
Feb 13, 2023 | 58.70 | 58.94 | 57.98 | 58.40 | 2,014,345 | -0.03(-0.05%) |
Feb 10, 2023 | 57.43 | 58.46 | 57.34 | 58.43 | 2,082,483 | +0.63(+1.09%) |
Feb 09, 2023 | 58.65 | 58.80 | 57.61 | 57.81 | 1,622,677 | -0.65(-1.11%) |
Feb 08, 2023 | 58.61 | 58.89 | 58.26 | 58.45 | 1,889,462 | -0.30(-0.52%) |
Feb 07, 2023 | 58.12 | 58.99 | 57.53 | 58.76 | 2,528,271 | +0.64(+1.10%) |
Feb 06, 2023 | 58.83 | 59.08 | 58.03 | 58.12 | 1,520,957 | -1.23(-2.06%) |
Feb 03, 2023 | 58.71 | 59.78 | 58.64 | 59.34 | 1,673,113 | -0.02(-0.03%) |
Feb 02, 2023 | 58.55 | 59.44 | 58.45 | 59.36 | 2,378,338 | +1.05(+1.80%) |