Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.10 | 52.81 | 52.01 | 52.42 | 1,172,617 | +0.46(+0.89%) |
Apr 27, 2023 | 50.94 | 52.03 | 50.68 | 51.96 | 1,210,160 | +1.45(+2.87%) |
Apr 26, 2023 | 50.71 | 51.00 | 50.36 | 50.51 | 1,032,990 | -0.49(-0.97%) |
Apr 25, 2023 | 51.48 | 52.69 | 51.00 | 51.00 | 1,607,087 | -0.53(-1.03%) |
Apr 24, 2023 | 51.74 | 51.87 | 51.11 | 51.53 | 1,017,200 | +0.19(+0.36%) |
Apr 21, 2023 | 51.11 | 51.40 | 50.53 | 51.35 | 942,974 | +0.47(+0.93%) |
Apr 20, 2023 | 50.90 | 51.20 | 50.57 | 50.87 | 1,259,813 | -0.60(-1.17%) |
Apr 19, 2023 | 51.15 | 51.73 | 50.98 | 51.47 | 1,392,136 | +0.29(+0.56%) |
Apr 18, 2023 | 50.42 | 51.31 | 50.03 | 51.19 | 2,159,069 | +0.71(+1.41%) |
Apr 17, 2023 | 49.53 | 50.51 | 48.99 | 50.48 | 1,906,255 | +1.16(+2.36%) |
Apr 14, 2023 | 50.73 | 50.73 | 49.24 | 49.32 | 1,632,147 | -1.72(-3.36%) |
Apr 13, 2023 | 50.13 | 51.25 | 50.09 | 51.03 | 1,519,954 | +1.01(+2.01%) |
Apr 12, 2023 | 51.95 | 52.00 | 49.84 | 50.03 | 1,942,881 | -1.62(-3.13%) |
Apr 11, 2023 | 51.59 | 52.27 | 51.18 | 51.64 | 1,711,293 | +0.34(+0.67%) |
Apr 10, 2023 | 51.44 | 51.62 | 50.72 | 51.30 | 1,736,390 | -0.58(-1.12%) |
Apr 06, 2023 | 52.13 | 52.31 | 51.25 | 51.88 | 1,959,111 | -0.54(-1.03%) |
Apr 05, 2023 | 53.40 | 53.80 | 52.18 | 52.42 | 1,715,718 | -1.05(-1.97%) |
Apr 04, 2023 | 54.25 | 54.25 | 53.04 | 53.48 | 1,942,441 | -0.82(-1.51%) |
Apr 03, 2023 | 54.14 | 54.71 | 53.99 | 54.29 | 1,404,515 | -0.03(-0.05%) |
Mar 31, 2023 | 53.84 | 54.36 | 53.60 | 54.32 | 1,117,846 | +0.82(+1.53%) |
Mar 30, 2023 | 53.69 | 53.81 | 53.04 | 53.51 | 1,016,603 | +0.37(+0.71%) |
Mar 29, 2023 | 52.98 | 53.55 | 52.85 | 53.13 | 1,305,334 | +0.59(+1.13%) |
Mar 28, 2023 | 51.72 | 52.57 | 51.64 | 52.54 | 1,023,909 | +0.64(+1.23%) |
Mar 27, 2023 | 52.57 | 52.73 | 51.44 | 51.90 | 1,439,132 | -0.32(-0.60%) |
Mar 24, 2023 | 51.42 | 52.22 | 50.75 | 52.21 | 1,463,664 | +0.43(+0.84%) |
Mar 23, 2023 | 51.87 | 52.68 | 51.24 | 51.78 | 1,482,879 | -0.14(-0.27%) |
Mar 22, 2023 | 51.92 | 52.98 | 51.64 | 51.92 | 2,051,562 | +0.00(+0.00%) |
Mar 21, 2023 | 51.76 | 52.18 | 51.00 | 51.92 | 1,684,400 | +0.92(+1.80%) |
Mar 20, 2023 | 51.08 | 51.39 | 50.25 | 51.00 | 1,402,990 | +0.26(+0.51%) |
Mar 17, 2023 | 51.22 | 51.43 | 50.13 | 50.75 | 2,806,102 | -0.63(-1.23%) |
Mar 16, 2023 | 51.11 | 51.90 | 50.30 | 51.38 | 2,072,403 | +0.02(+0.04%) |
Mar 15, 2023 | 51.38 | 51.89 | 50.65 | 51.36 | 1,800,717 | -0.87(-1.66%) |
Mar 14, 2023 | 52.43 | 52.91 | 51.58 | 52.22 | 1,996,004 | +0.55(+1.07%) |
Mar 13, 2023 | 51.42 | 52.61 | 51.01 | 51.67 | 2,045,656 | -0.12(-0.23%) |
Mar 10, 2023 | 53.82 | 53.82 | 51.64 | 51.79 | 1,682,562 | -2.12(-3.93%) |
Mar 09, 2023 | 54.90 | 55.07 | 53.69 | 53.91 | 1,636,158 | -0.81(-1.48%) |
Mar 08, 2023 | 53.86 | 54.86 | 53.72 | 54.72 | 1,094,943 | +0.67(+1.24%) |
Mar 07, 2023 | 55.04 | 55.48 | 54.03 | 54.05 | 1,067,516 | -1.23(-2.23%) |
Mar 06, 2023 | 56.41 | 56.62 | 55.25 | 55.28 | 1,683,476 | -0.98(-1.73%) |
Mar 03, 2023 | 55.67 | 56.55 | 55.49 | 56.26 | 1,219,989 | +1.05(+1.91%) |
Mar 02, 2023 | 53.45 | 55.22 | 53.34 | 55.20 | 2,200,559 | +1.32(+2.45%) |
Mar 01, 2023 | 55.21 | 55.84 | 53.85 | 53.88 | 2,299,117 | -1.53(-2.76%) |
Feb 28, 2023 | 54.95 | 55.84 | 54.75 | 55.41 | 2,256,860 | +0.31(+0.55%) |
Feb 27, 2023 | 56.32 | 56.55 | 54.94 | 55.10 | 1,758,374 | -0.74(-1.32%) |
Feb 24, 2023 | 55.86 | 56.37 | 55.16 | 55.84 | 1,576,594 | -0.65(-1.15%) |
Feb 23, 2023 | 56.48 | 56.72 | 55.48 | 56.49 | 2,011,781 | -0.04(-0.07%) |
Feb 22, 2023 | 56.29 | 56.91 | 55.93 | 56.53 | 2,026,812 | +0.49(+0.88%) |
Feb 21, 2023 | 56.01 | 56.29 | 55.53 | 56.04 | 2,836,736 | -0.48(-0.85%) |
Feb 17, 2023 | 56.40 | 56.70 | 55.94 | 56.52 | 1,576,044 | +0.15(+0.26%) |
Feb 16, 2023 | 56.98 | 57.27 | 56.15 | 56.37 | 1,839,370 | -1.56(-2.70%) |
Feb 15, 2023 | 55.60 | 58.03 | 55.53 | 57.93 | 1,492,274 | +2.01(+3.60%) |
Feb 14, 2023 | 54.84 | 55.93 | 54.47 | 55.92 | 1,497,292 | +0.99(+1.81%) |
Feb 13, 2023 | 53.70 | 54.95 | 53.45 | 54.93 | 1,661,012 | +1.29(+2.40%) |
Feb 10, 2023 | 53.67 | 53.93 | 53.03 | 53.64 | 1,556,184 | -0.41(-0.76%) |
Feb 09, 2023 | 55.04 | 55.53 | 53.79 | 54.05 | 1,784,274 | -0.83(-1.52%) |
Feb 08, 2023 | 56.04 | 56.48 | 54.85 | 54.89 | 1,732,108 | -1.69(-2.99%) |
Feb 07, 2023 | 57.87 | 58.55 | 55.92 | 56.58 | 2,155,614 | -1.07(-1.86%) |
Feb 06, 2023 | 57.39 | 57.88 | 56.59 | 57.65 | 2,053,253 | -0.28(-0.47%) |
Feb 03, 2023 | 59.06 | 60.00 | 57.84 | 57.92 | 2,493,694 | -1.89(-3.15%) |
Feb 02, 2023 | 57.15 | 61.03 | 53.23 | 59.81 | 5,622,867 | +2.41(+4.19%) |