Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.87 | 56.90 | 56.86 | 56.90 | 1,275,111 | +0.01(+0.02%) |
Apr 27, 2023 | 56.90 | 56.90 | 56.87 | 56.88 | 926,941 | -0.01(-0.02%) |
Apr 26, 2023 | 56.92 | 56.92 | 56.87 | 56.89 | 1,111,140 | +0.04(+0.07%) |
Apr 25, 2023 | 56.87 | 56.88 | 56.86 | 56.86 | 1,391,503 | +0.01(+0.02%) |
Apr 24, 2023 | 56.84 | 56.86 | 56.83 | 56.85 | 1,120,797 | +0.01(+0.02%) |
Apr 21, 2023 | 56.86 | 56.86 | 56.83 | 56.84 | 1,002,431 | +0.02(+0.03%) |
Apr 20, 2023 | 56.83 | 56.83 | 56.80 | 56.82 | 1,005,446 | +0.03(+0.05%) |
Apr 19, 2023 | 56.79 | 56.79 | 56.78 | 56.79 | 905,988 | +0.00(+0.00%) |
Apr 18, 2023 | 56.79 | 56.79 | 56.77 | 56.79 | 1,307,224 | +0.02(+0.03%) |
Apr 17, 2023 | 56.79 | 56.80 | 56.76 | 56.77 | 1,472,836 | -0.01(-0.02%) |
Apr 14, 2023 | 56.81 | 56.81 | 56.78 | 56.78 | 2,710,192 | -0.03(-0.05%) |
Apr 13, 2023 | 56.79 | 56.81 | 56.78 | 56.81 | 1,372,129 | +0.05(+0.08%) |
Apr 12, 2023 | 56.77 | 56.78 | 56.76 | 56.76 | 1,072,965 | +0.00(+0.00%) |
Apr 11, 2023 | 56.74 | 56.76 | 56.74 | 56.76 | 1,743,892 | +0.01(+0.02%) |
Apr 10, 2023 | 56.75 | 56.75 | 56.73 | 56.75 | 1,178,739 | -0.01(-0.02%) |
Apr 06, 2023 | 56.75 | 56.76 | 56.74 | 56.76 | 1,515,426 | +0.00(+0.00%) |
Apr 05, 2023 | 56.74 | 56.78 | 56.73 | 56.76 | 859,658 | +0.05(+0.08%) |
Apr 04, 2023 | 56.69 | 56.71 | 56.68 | 56.71 | 2,768,510 | +0.02(+0.03%) |
Apr 03, 2023 | 56.65 | 56.70 | 56.65 | 56.69 | 4,155,219 | +0.01(+0.02%) |
Mar 31, 2023 | 56.67 | 56.68 | 56.66 | 56.68 | 2,027,418 | +0.02(+0.03%) |
Mar 30, 2023 | 56.63 | 56.67 | 56.63 | 56.67 | 1,978,054 | +0.03(+0.05%) |
Mar 29, 2023 | 56.63 | 56.65 | 56.62 | 56.64 | 1,358,954 | +0.02(+0.03%) |
Mar 28, 2023 | 56.64 | 56.64 | 56.58 | 56.62 | 1,634,716 | -0.02(-0.03%) |
Mar 27, 2023 | 56.66 | 56.68 | 56.62 | 56.64 | 2,005,017 | -0.03(-0.05%) |
Mar 24, 2023 | 56.69 | 56.69 | 56.64 | 56.67 | 4,201,169 | +0.03(+0.05%) |
Mar 23, 2023 | 56.64 | 56.65 | 56.62 | 56.64 | 1,678,520 | +0.01(+0.02%) |
Mar 22, 2023 | 56.56 | 56.63 | 56.55 | 56.63 | 1,571,296 | +0.06(+0.10%) |
Mar 21, 2023 | 56.60 | 56.60 | 56.56 | 56.57 | 883,091 | -0.06(-0.10%) |
Mar 20, 2023 | 56.60 | 56.64 | 56.58 | 56.63 | 1,735,632 | +0.09(+0.15%) |
Mar 17, 2023 | 56.54 | 56.58 | 56.54 | 56.54 | 1,299,107 | -0.01(-0.02%) |
Mar 16, 2023 | 56.59 | 56.59 | 56.50 | 56.55 | 1,766,492 | -0.04(-0.07%) |
Mar 15, 2023 | 56.64 | 56.64 | 56.54 | 56.59 | 2,101,228 | +0.00(+0.00%) |
Mar 14, 2023 | 56.60 | 56.61 | 56.55 | 56.59 | 1,570,665 | +0.05(+0.08%) |
Mar 13, 2023 | 56.55 | 56.59 | 56.54 | 56.54 | 2,144,692 | +0.03(+0.05%) |
Mar 10, 2023 | 56.48 | 56.52 | 56.48 | 56.52 | 1,770,133 | +0.05(+0.08%) |
Mar 09, 2023 | 56.45 | 56.47 | 56.44 | 56.47 | 1,419,978 | +0.03(+0.05%) |
Mar 08, 2023 | 56.45 | 56.45 | 56.42 | 56.44 | 1,606,285 | -0.01(-0.02%) |
Mar 07, 2023 | 56.46 | 56.46 | 56.44 | 56.45 | 1,154,470 | -0.01(-0.02%) |
Mar 06, 2023 | 56.46 | 56.47 | 56.45 | 56.46 | 3,316,388 | +0.00(+0.00%) |
Mar 03, 2023 | 56.43 | 56.46 | 56.43 | 56.46 | 2,641,592 | +0.02(+0.03%) |
Mar 02, 2023 | 56.43 | 56.44 | 56.42 | 56.44 | 1,197,872 | +0.02(+0.03%) |
Mar 01, 2023 | 56.42 | 56.44 | 56.42 | 56.42 | 2,880,237 | -0.01(-0.02%) |
Feb 28, 2023 | 56.40 | 56.43 | 56.40 | 56.43 | 1,489,162 | +0.01(+0.02%) |
Feb 27, 2023 | 56.39 | 56.42 | 56.39 | 56.42 | 3,117,231 | +0.02(+0.03%) |
Feb 24, 2023 | 56.41 | 56.41 | 56.39 | 56.40 | 2,143,560 | -0.01(-0.02%) |
Feb 23, 2023 | 56.39 | 56.41 | 56.38 | 56.41 | 1,946,446 | +0.02(+0.03%) |
Feb 22, 2023 | 56.39 | 56.39 | 56.38 | 56.39 | 1,483,554 | -0.01(-0.02%) |
Feb 21, 2023 | 56.38 | 56.40 | 56.37 | 56.40 | 2,587,368 | +0.03(+0.06%) |
Feb 17, 2023 | 56.36 | 56.37 | 56.35 | 56.37 | 1,277,762 | +0.01(+0.03%) |
Feb 16, 2023 | 56.35 | 56.36 | 56.34 | 56.35 | 2,178,164 | +0.02(+0.03%) |
Feb 15, 2023 | 56.34 | 56.34 | 56.32 | 56.33 | 2,366,634 | +0.00(+0.00%) |
Feb 14, 2023 | 56.33 | 56.34 | 56.32 | 56.33 | 1,430,866 | +0.00(+0.00%) |
Feb 13, 2023 | 56.32 | 56.33 | 56.32 | 56.33 | 1,458,584 | +0.02(+0.03%) |
Feb 10, 2023 | 56.33 | 56.33 | 56.32 | 56.32 | 3,574,924 | +0.00(+0.00%) |
Feb 09, 2023 | 56.32 | 56.32 | 56.31 | 56.32 | 1,824,666 | -0.01(-0.02%) |
Feb 08, 2023 | 56.32 | 56.32 | 56.30 | 56.32 | 2,323,752 | +0.02(+0.03%) |
Feb 07, 2023 | 56.30 | 56.32 | 56.29 | 56.31 | 2,533,601 | +0.01(+0.02%) |
Feb 06, 2023 | 56.31 | 56.31 | 56.29 | 56.30 | 2,121,078 | +0.01(+0.02%) |
Feb 03, 2023 | 56.29 | 56.30 | 56.28 | 56.29 | 1,662,443 | +0.01(+0.02%) |
Feb 02, 2023 | 56.28 | 56.29 | 56.27 | 56.28 | 3,131,084 | +0.00(+0.00%) |