Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.40 | 58.02 | 56.86 | 57.89 | 1,958,583 | +0.38(+0.66%) |
Apr 27, 2023 | 57.58 | 57.96 | 57.38 | 57.51 | 1,783,717 | -0.04(-0.07%) |
Apr 26, 2023 | 57.14 | 57.69 | 57.13 | 57.55 | 1,374,109 | +0.41(+0.72%) |
Apr 25, 2023 | 56.52 | 57.20 | 56.52 | 57.14 | 1,705,781 | +0.41(+0.72%) |
Apr 24, 2023 | 56.95 | 57.68 | 56.71 | 56.74 | 1,911,620 | -0.03(-0.05%) |
Apr 21, 2023 | 56.01 | 56.97 | 56.01 | 56.76 | 1,940,757 | +0.60(+1.07%) |
Apr 20, 2023 | 55.48 | 56.32 | 55.48 | 56.16 | 2,250,569 | +0.26(+0.47%) |
Apr 19, 2023 | 55.51 | 56.11 | 55.51 | 55.90 | 1,939,866 | +0.11(+0.19%) |
Apr 18, 2023 | 55.23 | 56.19 | 55.23 | 55.79 | 2,655,078 | +0.33(+0.60%) |
Apr 17, 2023 | 54.66 | 55.48 | 54.51 | 55.46 | 2,038,215 | +0.90(+1.64%) |
Apr 14, 2023 | 54.48 | 55.15 | 54.37 | 54.56 | 1,957,262 | -0.17(-0.30%) |
Apr 13, 2023 | 52.73 | 55.44 | 52.73 | 54.73 | 4,366,741 | +1.91(+3.61%) |
Apr 12, 2023 | 52.66 | 52.97 | 52.32 | 52.82 | 2,378,804 | +0.21(+0.41%) |
Apr 11, 2023 | 51.81 | 52.82 | 51.81 | 52.61 | 1,528,382 | +0.88(+1.69%) |
Apr 10, 2023 | 50.63 | 51.74 | 50.52 | 51.73 | 1,528,395 | +0.97(+1.92%) |
Apr 06, 2023 | 51.33 | 51.54 | 50.59 | 50.76 | 1,098,055 | -0.34(-0.67%) |
Apr 05, 2023 | 50.63 | 51.10 | 50.54 | 51.10 | 1,761,732 | +0.55(+1.08%) |
Apr 04, 2023 | 51.00 | 51.15 | 50.08 | 50.55 | 1,626,213 | -0.18(-0.35%) |
Apr 03, 2023 | 50.43 | 51.27 | 50.43 | 50.73 | 1,298,600 | +0.43(+0.85%) |
Mar 31, 2023 | 50.55 | 50.56 | 50.07 | 50.30 | 1,521,159 | -0.01(-0.02%) |
Mar 30, 2023 | 51.01 | 51.16 | 50.04 | 50.31 | 1,304,132 | -0.25(-0.50%) |
Mar 29, 2023 | 50.46 | 50.64 | 50.18 | 50.56 | 1,064,771 | +0.54(+1.07%) |
Mar 28, 2023 | 49.73 | 50.49 | 49.72 | 50.03 | 880,526 | +0.31(+0.63%) |
Mar 27, 2023 | 49.70 | 50.09 | 49.62 | 49.72 | 1,155,831 | +0.37(+0.75%) |
Mar 24, 2023 | 48.25 | 49.39 | 48.00 | 49.35 | 1,113,357 | +1.11(+2.30%) |
Mar 23, 2023 | 48.66 | 49.06 | 48.06 | 48.24 | 1,117,555 | -0.42(-0.86%) |
Mar 22, 2023 | 49.63 | 49.80 | 48.65 | 48.66 | 1,024,251 | -0.90(-1.81%) |
Mar 21, 2023 | 49.98 | 49.98 | 49.35 | 49.55 | 1,558,733 | +0.05(+0.10%) |
Mar 20, 2023 | 48.96 | 49.76 | 48.93 | 49.50 | 1,525,043 | +0.92(+1.90%) |
Mar 17, 2023 | 49.62 | 49.78 | 48.24 | 48.58 | 5,393,980 | -1.53(-3.05%) |
Mar 16, 2023 | 50.58 | 50.65 | 49.80 | 50.11 | 1,452,783 | -0.56(-1.11%) |
Mar 15, 2023 | 49.57 | 50.71 | 49.07 | 50.67 | 1,571,768 | +0.20(+0.41%) |
Mar 14, 2023 | 51.11 | 51.43 | 49.89 | 50.47 | 1,496,661 | -0.22(-0.44%) |
Mar 13, 2023 | 50.42 | 51.22 | 50.07 | 50.69 | 1,713,663 | -0.22(-0.44%) |
Mar 10, 2023 | 51.83 | 52.08 | 50.69 | 50.91 | 1,602,036 | -0.73(-1.41%) |
Mar 09, 2023 | 53.18 | 53.18 | 51.06 | 51.64 | 2,633,134 | -1.26(-2.37%) |
Mar 08, 2023 | 51.92 | 54.19 | 51.92 | 52.90 | 5,037,169 | +1.47(+2.86%) |
Mar 07, 2023 | 51.62 | 51.93 | 51.11 | 51.43 | 1,415,186 | -0.24(-0.47%) |
Mar 06, 2023 | 51.84 | 52.23 | 51.55 | 51.67 | 1,709,994 | -0.36(-0.69%) |
Mar 03, 2023 | 51.85 | 52.12 | 51.37 | 52.03 | 1,205,099 | +0.18(+0.34%) |
Mar 02, 2023 | 51.16 | 51.88 | 51.02 | 51.86 | 1,360,210 | +0.62(+1.22%) |
Mar 01, 2023 | 51.07 | 51.33 | 50.61 | 51.24 | 2,127,383 | -0.14(-0.26%) |
Feb 28, 2023 | 51.82 | 52.29 | 51.35 | 51.37 | 1,906,425 | -0.54(-1.04%) |
Feb 27, 2023 | 52.29 | 52.37 | 51.63 | 51.91 | 1,490,793 | -0.03(-0.06%) |
Feb 24, 2023 | 51.35 | 52.05 | 51.15 | 51.94 | 1,381,550 | +0.27(+0.52%) |
Feb 23, 2023 | 51.50 | 51.82 | 51.07 | 51.67 | 1,892,541 | +0.51(+1.00%) |
Feb 22, 2023 | 51.28 | 51.74 | 50.64 | 51.16 | 2,562,553 | -0.66(-1.27%) |
Feb 21, 2023 | 54.36 | 54.36 | 51.37 | 51.82 | 3,527,674 | +1.57(+3.13%) |
Feb 17, 2023 | 49.60 | 50.34 | 49.50 | 50.24 | 1,987,141 | +0.60(+1.21%) |
Feb 16, 2023 | 49.63 | 50.03 | 49.56 | 49.64 | 1,065,275 | -0.88(-1.74%) |
Feb 15, 2023 | 49.88 | 50.54 | 49.56 | 50.52 | 953,591 | +0.64(+1.28%) |
Feb 14, 2023 | 50.11 | 50.33 | 49.68 | 49.88 | 1,250,428 | -0.31(-0.62%) |
Feb 13, 2023 | 49.75 | 50.23 | 49.45 | 50.19 | 1,275,633 | +0.51(+1.03%) |
Feb 10, 2023 | 49.47 | 49.70 | 49.23 | 49.68 | 933,095 | +0.21(+0.43%) |
Feb 09, 2023 | 49.84 | 49.96 | 49.30 | 49.47 | 1,125,701 | -0.18(-0.37%) |
Feb 08, 2023 | 50.24 | 50.72 | 49.45 | 49.65 | 2,049,205 | -0.86(-1.70%) |
Feb 07, 2023 | 51.21 | 51.21 | 50.30 | 50.51 | 2,061,565 | -1.24(-2.39%) |
Feb 06, 2023 | 51.47 | 51.87 | 51.20 | 51.75 | 2,008,517 | -0.04(-0.07%) |
Feb 03, 2023 | 52.33 | 52.44 | 51.11 | 51.79 | 1,916,082 | -0.54(-1.03%) |
Feb 02, 2023 | 51.21 | 52.38 | 50.94 | 52.33 | 2,069,879 | +0.84(+1.63%) |