Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.61 | 53.75 | 52.80 | 52.93 | 1,997,779 | -0.66(-1.24%) |
Apr 27, 2023 | 53.00 | 53.60 | 52.86 | 53.59 | 1,650,572 | +0.43(+0.81%) |
Apr 26, 2023 | 52.71 | 53.45 | 52.71 | 53.16 | 1,677,860 | -0.13(-0.24%) |
Apr 25, 2023 | 52.23 | 53.30 | 52.15 | 53.29 | 2,068,140 | +1.15(+2.21%) |
Apr 24, 2023 | 52.18 | 52.45 | 51.85 | 52.14 | 2,145,893 | -0.18(-0.34%) |
Apr 21, 2023 | 53.35 | 53.49 | 52.20 | 52.31 | 2,434,353 | -0.69(-1.31%) |
Apr 20, 2023 | 52.98 | 53.11 | 52.61 | 53.00 | 2,279,469 | +0.15(+0.28%) |
Apr 19, 2023 | 53.96 | 54.12 | 52.72 | 52.86 | 3,097,797 | -0.87(-1.61%) |
Apr 18, 2023 | 53.63 | 53.77 | 53.35 | 53.73 | 1,388,236 | -0.09(-0.16%) |
Apr 17, 2023 | 53.64 | 53.87 | 53.45 | 53.81 | 1,192,009 | +0.42(+0.79%) |
Apr 14, 2023 | 53.75 | 53.96 | 53.27 | 53.39 | 1,146,911 | -0.53(-0.98%) |
Apr 13, 2023 | 53.82 | 53.94 | 53.36 | 53.92 | 1,899,917 | -0.04(-0.07%) |
Apr 12, 2023 | 53.86 | 54.14 | 53.62 | 53.96 | 1,754,869 | -0.42(-0.77%) |
Apr 11, 2023 | 53.96 | 54.47 | 53.85 | 54.38 | 1,791,519 | +0.42(+0.78%) |
Apr 10, 2023 | 54.07 | 54.08 | 53.54 | 53.96 | 1,407,920 | -0.11(-0.20%) |
Apr 06, 2023 | 54.15 | 54.62 | 53.96 | 54.07 | 1,572,660 | -0.09(-0.16%) |
Apr 05, 2023 | 53.50 | 54.26 | 53.50 | 54.15 | 2,193,946 | +0.93(+1.74%) |
Apr 04, 2023 | 53.45 | 53.67 | 52.78 | 53.23 | 1,947,112 | -0.16(-0.31%) |
Apr 03, 2023 | 53.46 | 53.57 | 53.06 | 53.39 | 1,919,162 | +0.16(+0.31%) |
Mar 31, 2023 | 52.79 | 53.27 | 52.69 | 53.23 | 2,044,826 | +0.56(+1.07%) |
Mar 30, 2023 | 52.71 | 52.83 | 52.29 | 52.67 | 1,964,795 | -0.21(-0.40%) |
Mar 29, 2023 | 53.05 | 53.35 | 52.77 | 52.88 | 1,703,737 | -0.13(-0.24%) |
Mar 28, 2023 | 53.13 | 53.43 | 52.93 | 53.01 | 1,379,948 | +0.06(+0.11%) |
Mar 27, 2023 | 53.24 | 53.48 | 52.87 | 52.95 | 1,692,384 | +0.15(+0.28%) |
Mar 24, 2023 | 51.87 | 52.95 | 51.83 | 52.80 | 1,877,709 | +1.01(+1.94%) |
Mar 23, 2023 | 51.80 | 52.13 | 51.63 | 51.80 | 1,881,030 | -0.09(-0.17%) |
Mar 22, 2023 | 52.50 | 52.80 | 51.83 | 51.88 | 1,677,521 | -0.47(-0.91%) |
Mar 21, 2023 | 52.50 | 52.63 | 51.90 | 52.36 | 1,771,018 | +0.00(+0.00%) |
Mar 20, 2023 | 51.79 | 52.81 | 51.77 | 52.36 | 2,483,588 | +0.68(+1.31%) |
Mar 17, 2023 | 52.47 | 52.52 | 51.41 | 51.68 | 4,694,746 | -0.66(-1.26%) |
Mar 16, 2023 | 52.54 | 52.78 | 51.89 | 52.34 | 2,735,315 | -0.27(-0.52%) |
Mar 15, 2023 | 51.90 | 52.82 | 51.62 | 52.61 | 2,617,624 | +0.55(+1.06%) |
Mar 14, 2023 | 51.75 | 52.19 | 51.44 | 52.06 | 2,984,733 | +0.47(+0.92%) |
Mar 13, 2023 | 50.59 | 52.35 | 50.59 | 51.58 | 2,501,399 | +0.75(+1.47%) |
Mar 10, 2023 | 50.96 | 51.28 | 50.63 | 50.84 | 2,698,871 | +0.17(+0.34%) |
Mar 09, 2023 | 51.71 | 51.88 | 50.60 | 50.66 | 3,036,156 | -0.78(-1.52%) |
Mar 08, 2023 | 51.16 | 51.83 | 50.50 | 51.45 | 5,536,648 | +0.98(+1.94%) |
Mar 07, 2023 | 50.99 | 51.09 | 50.28 | 50.47 | 3,356,269 | -0.44(-0.86%) |
Mar 06, 2023 | 50.67 | 50.96 | 50.26 | 50.91 | 3,386,886 | +0.16(+0.32%) |
Mar 03, 2023 | 50.56 | 50.92 | 50.09 | 50.74 | 2,001,431 | -0.01(-0.02%) |
Mar 02, 2023 | 50.34 | 50.77 | 50.17 | 50.75 | 1,885,819 | +0.49(+0.98%) |
Mar 01, 2023 | 50.58 | 50.73 | 49.74 | 50.26 | 2,458,062 | -0.59(-1.16%) |
Feb 28, 2023 | 51.26 | 51.49 | 50.83 | 50.85 | 3,498,267 | -0.58(-1.13%) |
Feb 27, 2023 | 51.52 | 51.89 | 51.28 | 51.43 | 1,557,903 | -0.01(-0.02%) |
Feb 24, 2023 | 51.41 | 51.62 | 51.15 | 51.44 | 1,281,443 | +0.08(+0.15%) |
Feb 23, 2023 | 51.35 | 51.83 | 51.23 | 51.36 | 1,313,298 | +0.07(+0.13%) |
Feb 22, 2023 | 51.86 | 52.46 | 51.21 | 51.29 | 2,298,579 | -0.36(-0.69%) |
Feb 21, 2023 | 51.01 | 52.27 | 50.50 | 51.65 | 4,854,414 | +0.97(+1.91%) |
Feb 17, 2023 | 49.45 | 50.77 | 49.37 | 50.68 | 3,104,397 | +1.41(+2.87%) |
Feb 16, 2023 | 49.12 | 49.43 | 48.86 | 49.27 | 1,617,666 | -0.06(-0.12%) |
Feb 15, 2023 | 49.41 | 49.41 | 48.90 | 49.33 | 1,374,492 | -0.07(-0.14%) |
Feb 14, 2023 | 50.07 | 50.15 | 49.07 | 49.40 | 2,675,668 | -0.76(-1.51%) |
Feb 13, 2023 | 49.76 | 50.17 | 49.25 | 50.15 | 1,751,381 | +0.36(+0.72%) |
Feb 10, 2023 | 49.14 | 49.83 | 48.97 | 49.79 | 1,827,440 | +0.89(+1.82%) |
Feb 09, 2023 | 49.32 | 49.62 | 48.56 | 48.90 | 2,109,980 | -0.38(-0.77%) |
Feb 08, 2023 | 49.46 | 49.71 | 49.08 | 49.28 | 2,097,423 | -0.39(-0.78%) |
Feb 07, 2023 | 49.98 | 49.99 | 48.95 | 49.67 | 2,936,073 | -0.76(-1.50%) |
Feb 06, 2023 | 49.38 | 50.52 | 49.33 | 50.42 | 3,033,546 | +1.16(+2.36%) |
Feb 03, 2023 | 49.09 | 49.34 | 48.26 | 49.26 | 2,476,985 | +0.48(+0.99%) |
Feb 02, 2023 | 49.31 | 49.31 | 48.31 | 48.78 | 3,423,540 | -1.25(-2.50%) |