Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.50 | 55.25 | 54.31 | 54.64 | 1,323,637 | +0.24(+0.44%) |
Apr 27, 2023 | 54.75 | 55.34 | 54.18 | 54.40 | 947,471 | -0.11(-0.20%) |
Apr 26, 2023 | 55.01 | 55.14 | 54.31 | 54.51 | 564,045 | -0.24(-0.44%) |
Apr 25, 2023 | 55.46 | 55.60 | 54.69 | 54.75 | 1,132,239 | -0.79(-1.42%) |
Apr 24, 2023 | 55.83 | 55.98 | 55.32 | 55.54 | 1,039,456 | -0.21(-0.38%) |
Apr 21, 2023 | 56.02 | 56.12 | 55.51 | 55.75 | 1,590,089 | -0.09(-0.16%) |
Apr 20, 2023 | 56.50 | 56.97 | 55.66 | 55.84 | 1,302,909 | -0.66(-1.17%) |
Apr 19, 2023 | 56.58 | 56.99 | 56.08 | 56.50 | 1,497,226 | -0.13(-0.23%) |
Apr 18, 2023 | 56.85 | 56.85 | 56.22 | 56.63 | 1,266,471 | +0.05(+0.09%) |
Apr 17, 2023 | 56.00 | 56.64 | 55.85 | 56.58 | 988,079 | +0.32(+0.57%) |
Apr 14, 2023 | 56.37 | 56.56 | 55.79 | 56.26 | 592,310 | -0.02(-0.04%) |
Apr 13, 2023 | 55.41 | 56.36 | 55.41 | 56.28 | 1,086,849 | +0.90(+1.63%) |
Apr 12, 2023 | 57.15 | 57.15 | 55.28 | 55.38 | 1,931,793 | -1.41(-2.48%) |
Apr 11, 2023 | 57.24 | 57.86 | 56.68 | 56.79 | 1,571,628 | -0.97(-1.68%) |
Apr 10, 2023 | 58.05 | 58.49 | 57.53 | 57.76 | 1,348,610 | -0.51(-0.88%) |
Apr 06, 2023 | 57.19 | 58.31 | 57.19 | 58.27 | 1,290,124 | +0.98(+1.71%) |
Apr 05, 2023 | 57.09 | 57.66 | 57.09 | 57.29 | 493,949 | -0.02(-0.03%) |
Apr 04, 2023 | 57.59 | 58.50 | 57.13 | 57.31 | 1,038,571 | -0.29(-0.50%) |
Apr 03, 2023 | 57.11 | 57.60 | 56.93 | 57.60 | 1,656,375 | +0.04(+0.07%) |
Mar 31, 2023 | 56.48 | 57.58 | 56.48 | 57.56 | 1,534,201 | +1.05(+1.86%) |
Mar 30, 2023 | 56.52 | 57.23 | 56.40 | 56.51 | 1,173,504 | +0.13(+0.23%) |
Mar 29, 2023 | 55.94 | 56.53 | 55.64 | 56.38 | 642,499 | +0.87(+1.57%) |
Mar 28, 2023 | 55.19 | 55.60 | 55.19 | 55.51 | 1,360,532 | +0.26(+0.47%) |
Mar 27, 2023 | 54.80 | 55.42 | 54.46 | 55.25 | 814,934 | +0.67(+1.23%) |
Mar 24, 2023 | 55.02 | 55.10 | 54.38 | 54.58 | 1,182,147 | -0.32(-0.58%) |
Mar 23, 2023 | 55.66 | 55.86 | 54.86 | 54.90 | 1,383,379 | -0.37(-0.67%) |
Mar 22, 2023 | 55.66 | 55.99 | 55.23 | 55.27 | 614,921 | -0.34(-0.61%) |
Mar 21, 2023 | 55.50 | 55.82 | 55.00 | 55.61 | 983,426 | +0.31(+0.56%) |
Mar 20, 2023 | 55.24 | 55.95 | 55.15 | 55.30 | 662,903 | +0.04(+0.07%) |
Mar 17, 2023 | 55.36 | 55.54 | 54.84 | 55.26 | 2,051,000 | -0.41(-0.74%) |
Mar 16, 2023 | 55.62 | 56.35 | 55.37 | 55.67 | 868,155 | +0.04(+0.07%) |
Mar 15, 2023 | 55.89 | 56.47 | 55.50 | 55.63 | 1,407,694 | -0.55(-0.98%) |
Mar 14, 2023 | 56.23 | 56.61 | 55.48 | 56.18 | 2,445,119 | +0.47(+0.84%) |
Mar 13, 2023 | 56.24 | 56.28 | 54.66 | 55.71 | 3,598,900 | -0.81(-1.43%) |
Mar 10, 2023 | 59.30 | 59.50 | 55.45 | 56.52 | 3,012,475 | -2.90(-4.88%) |
Mar 09, 2023 | 61.07 | 61.09 | 59.42 | 59.42 | 2,073,998 | -1.59(-2.61%) |
Mar 08, 2023 | 60.56 | 61.15 | 60.51 | 61.01 | 1,355,417 | +0.32(+0.53%) |
Mar 07, 2023 | 60.22 | 61.40 | 60.16 | 60.69 | 3,668,991 | +2.24(+3.83%) |
Mar 06, 2023 | 58.93 | 58.97 | 57.71 | 58.45 | 1,146,944 | -0.39(-0.66%) |
Mar 03, 2023 | 57.93 | 59.23 | 57.88 | 58.84 | 1,424,718 | +1.09(+1.89%) |
Mar 02, 2023 | 58.12 | 58.25 | 57.22 | 57.75 | 935,741 | -0.62(-1.06%) |
Mar 01, 2023 | 59.66 | 59.73 | 58.09 | 58.37 | 1,239,336 | -1.23(-2.06%) |
Feb 28, 2023 | 59.67 | 60.05 | 59.14 | 59.60 | 1,837,663 | -1.25(-2.05%) |
Feb 27, 2023 | 63.21 | 63.31 | 59.02 | 60.85 | 2,947,188 | -2.23(-3.54%) |
Feb 24, 2023 | 62.83 | 63.41 | 62.28 | 63.08 | 673,722 | -0.24(-0.38%) |
Feb 23, 2023 | 64.00 | 64.02 | 62.90 | 63.32 | 623,332 | -0.54(-0.85%) |
Feb 22, 2023 | 63.91 | 64.17 | 63.63 | 63.86 | 683,988 | +0.17(+0.27%) |
Feb 21, 2023 | 63.80 | 63.97 | 63.39 | 63.69 | 736,855 | -0.25(-0.39%) |
Feb 17, 2023 | 64.28 | 64.55 | 63.59 | 63.94 | 769,107 | -0.53(-0.82%) |
Feb 16, 2023 | 64.22 | 64.76 | 63.82 | 64.47 | 615,688 | +0.32(+0.50%) |
Feb 15, 2023 | 63.65 | 64.68 | 63.65 | 64.15 | 686,337 | +0.55(+0.86%) |
Feb 14, 2023 | 64.11 | 64.15 | 63.16 | 63.60 | 856,494 | -0.38(-0.59%) |
Feb 13, 2023 | 64.32 | 64.59 | 63.08 | 63.98 | 782,776 | -0.65(-1.01%) |
Feb 10, 2023 | 62.45 | 65.18 | 62.29 | 64.63 | 3,573,494 | +2.63(+4.24%) |
Feb 09, 2023 | 61.32 | 63.33 | 60.68 | 62.00 | 3,035,664 | +1.12(+1.84%) |
Feb 08, 2023 | 60.61 | 61.17 | 59.89 | 60.88 | 753,967 | +0.41(+0.68%) |
Feb 07, 2023 | 60.12 | 60.63 | 59.59 | 60.47 | 631,213 | +0.10(+0.17%) |
Feb 06, 2023 | 60.51 | 61.09 | 60.24 | 60.37 | 800,316 | -0.73(-1.19%) |
Feb 03, 2023 | 61.10 | 61.70 | 60.75 | 61.10 | 929,002 | -0.50(-0.81%) |
Feb 02, 2023 | 61.72 | 62.22 | 61.05 | 61.60 | 1,312,456 | +0.46(+0.75%) |