Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.43 | 54.50 | 53.98 | 54.05 | 1,899,144 | +0.04(+0.07%) |
Apr 27, 2023 | 53.84 | 54.09 | 53.62 | 54.01 | 1,929,439 | +1.07(+2.02%) |
Apr 26, 2023 | 53.41 | 53.46 | 52.81 | 52.94 | 2,033,076 | -0.30(-0.57%) |
Apr 25, 2023 | 53.05 | 53.39 | 52.99 | 53.24 | 2,158,262 | +0.15(+0.27%) |
Apr 24, 2023 | 53.05 | 53.23 | 52.99 | 53.10 | 2,061,208 | +0.04(+0.07%) |
Apr 21, 2023 | 53.09 | 53.29 | 52.80 | 53.06 | 2,604,376 | +0.22(+0.42%) |
Apr 20, 2023 | 52.70 | 52.91 | 52.67 | 52.84 | 1,546,749 | +0.41(+0.78%) |
Apr 19, 2023 | 52.72 | 52.79 | 52.41 | 52.43 | 1,766,754 | +0.08(+0.15%) |
Apr 18, 2023 | 52.15 | 52.37 | 52.12 | 52.35 | 2,810,210 | +0.00(+0.00%) |
Apr 17, 2023 | 52.53 | 52.59 | 52.20 | 52.35 | 1,515,630 | +0.19(+0.37%) |
Apr 14, 2023 | 52.21 | 52.38 | 52.00 | 52.15 | 1,561,557 | -0.52(-0.98%) |
Apr 13, 2023 | 52.33 | 52.71 | 52.28 | 52.67 | 2,256,510 | +0.66(+1.27%) |
Apr 12, 2023 | 52.06 | 52.27 | 51.98 | 52.01 | 1,531,645 | +0.11(+0.21%) |
Apr 11, 2023 | 52.02 | 52.06 | 51.86 | 51.90 | 1,476,899 | -0.25(-0.49%) |
Apr 10, 2023 | 51.96 | 51.96 | 51.41 | 52.15 | 1,835,082 | +0.00(+0.00%) |
Apr 06, 2023 | 52.19 | 52.34 | 52.08 | 52.15 | 2,017,630 | +0.25(+0.49%) |
Apr 05, 2023 | 51.77 | 52.07 | 51.74 | 51.90 | 2,739,308 | +0.37(+0.72%) |
Apr 04, 2023 | 51.35 | 51.65 | 51.28 | 51.53 | 2,505,183 | +0.23(+0.46%) |
Apr 03, 2023 | 50.58 | 51.34 | 50.42 | 51.30 | 2,819,734 | +0.75(+1.48%) |
Mar 31, 2023 | 50.75 | 50.82 | 50.36 | 50.55 | 1,646,598 | -0.05(-0.10%) |
Mar 30, 2023 | 50.42 | 50.61 | 50.39 | 50.60 | 1,559,967 | +0.32(+0.64%) |
Mar 29, 2023 | 50.62 | 50.67 | 50.16 | 50.28 | 2,951,232 | -0.22(-0.44%) |
Mar 28, 2023 | 50.61 | 50.65 | 50.37 | 50.50 | 2,319,604 | +0.17(+0.33%) |
Mar 27, 2023 | 50.44 | 50.54 | 50.28 | 50.33 | 2,144,206 | +0.31(+0.62%) |
Mar 24, 2023 | 50.02 | 50.13 | 49.75 | 50.02 | 1,868,408 | +0.40(+0.80%) |
Mar 23, 2023 | 49.85 | 50.12 | 49.49 | 49.62 | 1,847,414 | +0.02(+0.04%) |
Mar 22, 2023 | 49.65 | 50.13 | 49.58 | 49.60 | 2,598,527 | +0.39(+0.79%) |
Mar 21, 2023 | 49.28 | 49.31 | 48.87 | 49.21 | 2,680,625 | +0.55(+1.14%) |
Mar 20, 2023 | 48.49 | 48.83 | 48.37 | 48.66 | 2,780,740 | +0.82(+1.71%) |
Mar 17, 2023 | 48.03 | 48.06 | 47.67 | 47.84 | 4,047,670 | -0.55(-1.15%) |
Mar 16, 2023 | 48.26 | 48.49 | 48.13 | 48.40 | 1,950,685 | +0.67(+1.41%) |
Mar 15, 2023 | 47.31 | 47.83 | 47.28 | 47.73 | 2,747,355 | -0.62(-1.29%) |
Mar 14, 2023 | 47.98 | 48.38 | 47.80 | 48.35 | 1,945,148 | +0.52(+1.08%) |
Mar 13, 2023 | 48.24 | 48.42 | 47.78 | 47.83 | 2,902,431 | +0.39(+0.82%) |
Mar 10, 2023 | 47.97 | 48.04 | 47.34 | 47.44 | 1,798,909 | +0.01(+0.02%) |
Mar 09, 2023 | 47.83 | 47.86 | 47.37 | 47.43 | 1,553,815 | -0.12(-0.25%) |
Mar 08, 2023 | 47.53 | 47.64 | 47.37 | 47.55 | 1,142,293 | +0.17(+0.35%) |
Mar 07, 2023 | 48.13 | 48.20 | 47.31 | 47.38 | 1,960,910 | -0.80(-1.66%) |
Mar 06, 2023 | 48.10 | 48.39 | 48.03 | 48.18 | 2,327,597 | -0.33(-0.68%) |
Mar 03, 2023 | 48.60 | 48.66 | 48.34 | 48.51 | 2,476,635 | -0.55(-1.11%) |
Mar 02, 2023 | 48.40 | 49.09 | 48.38 | 49.06 | 1,818,251 | +0.50(+1.02%) |
Mar 01, 2023 | 48.62 | 48.67 | 48.32 | 48.56 | 1,598,567 | -0.04(-0.08%) |
Feb 28, 2023 | 48.75 | 48.86 | 48.58 | 48.60 | 1,277,768 | -0.55(-1.13%) |
Feb 27, 2023 | 49.23 | 49.29 | 49.06 | 49.16 | 1,269,249 | +0.21(+0.44%) |
Feb 24, 2023 | 48.73 | 48.98 | 48.63 | 48.94 | 1,523,226 | -0.41(-0.83%) |
Feb 23, 2023 | 49.31 | 49.43 | 49.06 | 49.35 | 1,672,016 | -0.12(-0.24%) |
Feb 22, 2023 | 49.73 | 49.83 | 49.45 | 49.47 | 1,776,659 | -0.18(-0.37%) |
Feb 21, 2023 | 49.33 | 49.72 | 49.24 | 49.65 | 1,545,887 | +0.26(+0.53%) |
Feb 17, 2023 | 48.93 | 49.56 | 48.92 | 49.39 | 2,034,683 | +0.35(+0.71%) |
Feb 16, 2023 | 48.83 | 49.23 | 48.76 | 49.05 | 2,008,495 | -0.71(-1.43%) |
Feb 15, 2023 | 49.48 | 49.76 | 49.16 | 49.76 | 1,928,680 | -0.24(-0.48%) |
Feb 14, 2023 | 50.34 | 50.49 | 49.89 | 50.00 | 2,914,487 | -0.06(-0.12%) |
Feb 13, 2023 | 49.12 | 50.09 | 49.08 | 50.06 | 2,114,309 | +1.88(+3.90%) |
Feb 10, 2023 | 48.16 | 48.29 | 48.01 | 48.18 | 1,735,739 | +0.09(+0.18%) |
Feb 09, 2023 | 48.62 | 48.66 | 48.07 | 48.09 | 1,432,562 | +0.19(+0.40%) |
Feb 08, 2023 | 47.95 | 48.00 | 47.72 | 47.90 | 1,863,980 | +0.08(+0.16%) |
Feb 07, 2023 | 47.60 | 47.85 | 47.39 | 47.82 | 1,980,237 | -0.68(-1.39%) |
Feb 06, 2023 | 48.55 | 48.60 | 48.24 | 48.50 | 1,466,383 | -0.24(-0.49%) |
Feb 03, 2023 | 48.66 | 48.83 | 48.41 | 48.74 | 1,450,926 | +0.24(+0.50%) |
Feb 02, 2023 | 48.53 | 48.69 | 48.26 | 48.50 | 2,463,932 | -0.88(-1.78%) |