Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.16 | 57.54 | 56.51 | 57.33 | 3,760,494 | +0.54(+0.96%) |
Apr 27, 2023 | 53.73 | 56.78 | 53.18 | 56.78 | 3,475,256 | +5.04(+9.75%) |
Apr 26, 2023 | 52.16 | 52.70 | 51.60 | 51.74 | 2,130,049 | -0.89(-1.69%) |
Apr 25, 2023 | 53.14 | 53.32 | 52.44 | 52.63 | 1,322,688 | -0.65(-1.22%) |
Apr 24, 2023 | 52.80 | 53.31 | 52.80 | 53.28 | 1,010,237 | +0.51(+0.97%) |
Apr 21, 2023 | 52.40 | 52.88 | 52.20 | 52.77 | 1,703,095 | +0.44(+0.85%) |
Apr 20, 2023 | 50.96 | 52.58 | 50.71 | 52.32 | 1,553,222 | +0.41(+0.80%) |
Apr 19, 2023 | 51.63 | 51.95 | 51.47 | 51.91 | 933,834 | -0.07(-0.13%) |
Apr 18, 2023 | 52.54 | 52.62 | 51.75 | 51.98 | 1,429,744 | -0.18(-0.34%) |
Apr 17, 2023 | 52.32 | 52.47 | 51.63 | 52.15 | 1,620,732 | +0.12(+0.23%) |
Apr 14, 2023 | 52.51 | 53.20 | 51.70 | 52.04 | 1,065,719 | -0.61(-1.16%) |
Apr 13, 2023 | 52.40 | 53.03 | 51.65 | 52.65 | 1,342,335 | +0.38(+0.73%) |
Apr 12, 2023 | 53.08 | 53.22 | 51.88 | 52.26 | 975,981 | -0.27(-0.51%) |
Apr 11, 2023 | 52.43 | 53.08 | 52.43 | 52.53 | 701,669 | +0.36(+0.70%) |
Apr 10, 2023 | 51.42 | 52.17 | 51.42 | 52.16 | 669,156 | +0.47(+0.91%) |
Apr 06, 2023 | 51.19 | 51.69 | 51.00 | 51.69 | 1,497,050 | +0.27(+0.52%) |
Apr 05, 2023 | 52.48 | 52.67 | 51.03 | 51.43 | 1,861,435 | -1.46(-2.77%) |
Apr 04, 2023 | 54.21 | 54.61 | 52.46 | 52.89 | 1,168,016 | -1.29(-2.38%) |
Apr 03, 2023 | 54.11 | 54.42 | 53.37 | 54.18 | 1,014,595 | -0.15(-0.27%) |
Mar 31, 2023 | 53.23 | 54.44 | 53.01 | 54.33 | 1,390,681 | +1.48(+2.81%) |
Mar 30, 2023 | 53.58 | 53.58 | 52.64 | 52.84 | 1,086,798 | -0.16(-0.30%) |
Mar 29, 2023 | 53.22 | 53.34 | 52.45 | 53.00 | 1,193,050 | +0.41(+0.78%) |
Mar 28, 2023 | 51.78 | 52.70 | 51.78 | 52.59 | 1,221,805 | +0.75(+1.44%) |
Mar 27, 2023 | 51.61 | 52.03 | 51.18 | 51.84 | 1,524,578 | +0.94(+1.85%) |
Mar 24, 2023 | 49.52 | 50.92 | 49.29 | 50.90 | 2,082,853 | +0.76(+1.51%) |
Mar 23, 2023 | 50.48 | 51.41 | 49.67 | 50.14 | 1,495,950 | -0.33(-0.66%) |
Mar 22, 2023 | 51.82 | 52.19 | 50.46 | 50.47 | 1,055,932 | -1.43(-2.75%) |
Mar 21, 2023 | 51.46 | 52.38 | 51.46 | 51.90 | 1,392,891 | +1.33(+2.62%) |
Mar 20, 2023 | 50.46 | 51.02 | 50.15 | 50.57 | 1,592,610 | +0.52(+1.04%) |
Mar 17, 2023 | 50.77 | 50.77 | 49.56 | 50.05 | 4,035,450 | -1.15(-2.25%) |
Mar 16, 2023 | 50.38 | 51.72 | 49.91 | 51.20 | 1,606,757 | +0.40(+0.79%) |
Mar 15, 2023 | 51.31 | 51.31 | 49.93 | 50.80 | 1,752,207 | -1.64(-3.13%) |
Mar 14, 2023 | 52.93 | 53.11 | 51.79 | 52.44 | 1,936,671 | +1.10(+2.14%) |
Mar 13, 2023 | 51.01 | 51.95 | 50.47 | 51.34 | 1,084,502 | -0.44(-0.85%) |
Mar 10, 2023 | 53.53 | 53.53 | 50.93 | 51.78 | 2,474,539 | -1.68(-3.14%) |
Mar 09, 2023 | 54.76 | 55.10 | 53.41 | 53.46 | 1,087,706 | -1.36(-2.47%) |
Mar 08, 2023 | 54.59 | 54.95 | 54.16 | 54.82 | 1,366,717 | +0.28(+0.52%) |
Mar 07, 2023 | 55.20 | 55.31 | 54.48 | 54.53 | 903,749 | -0.65(-1.18%) |
Mar 06, 2023 | 55.52 | 55.87 | 54.79 | 55.18 | 1,849,763 | -0.34(-0.62%) |
Mar 03, 2023 | 54.80 | 55.73 | 54.53 | 55.53 | 1,077,389 | +0.99(+1.82%) |
Mar 02, 2023 | 54.04 | 54.62 | 53.28 | 54.53 | 1,605,403 | +0.12(+0.22%) |
Mar 01, 2023 | 54.40 | 55.10 | 54.23 | 54.41 | 1,144,243 | -0.57(-1.04%) |
Feb 28, 2023 | 54.58 | 55.52 | 54.39 | 54.98 | 3,591,643 | +0.35(+0.65%) |
Feb 27, 2023 | 55.21 | 55.39 | 54.35 | 54.63 | 886,303 | +0.15(+0.27%) |
Feb 24, 2023 | 53.43 | 54.77 | 53.42 | 54.48 | 1,224,369 | +0.30(+0.56%) |
Feb 23, 2023 | 53.96 | 54.45 | 53.46 | 54.18 | 1,018,469 | +0.47(+0.88%) |
Feb 22, 2023 | 54.06 | 54.42 | 53.31 | 53.71 | 1,785,558 | -0.08(-0.15%) |
Feb 21, 2023 | 55.11 | 55.24 | 53.48 | 53.79 | 1,109,827 | -2.07(-3.71%) |
Feb 17, 2023 | 55.36 | 55.93 | 54.60 | 55.86 | 1,212,789 | +0.48(+0.87%) |
Feb 16, 2023 | 54.86 | 55.80 | 54.44 | 55.38 | 1,195,544 | -0.58(-1.04%) |
Feb 15, 2023 | 55.20 | 56.21 | 54.90 | 55.96 | 1,432,001 | +0.52(+0.94%) |
Feb 14, 2023 | 55.21 | 55.68 | 54.40 | 55.44 | 1,785,693 | -0.14(-0.25%) |
Feb 13, 2023 | 54.49 | 55.62 | 54.08 | 55.57 | 1,638,970 | +1.31(+2.41%) |
Feb 10, 2023 | 54.40 | 54.82 | 54.22 | 54.27 | 2,076,133 | -0.67(-1.22%) |
Feb 09, 2023 | 56.28 | 56.40 | 54.88 | 54.94 | 1,235,885 | -0.81(-1.45%) |
Feb 08, 2023 | 56.26 | 56.50 | 55.31 | 55.74 | 1,404,745 | -0.88(-1.56%) |
Feb 07, 2023 | 56.89 | 56.91 | 55.53 | 56.63 | 1,706,170 | -0.61(-1.06%) |
Feb 06, 2023 | 57.68 | 57.72 | 56.93 | 57.24 | 1,893,107 | -1.12(-1.92%) |
Feb 03, 2023 | 58.27 | 58.84 | 57.88 | 58.36 | 2,356,257 | -0.83(-1.40%) |
Feb 02, 2023 | 57.49 | 59.81 | 57.10 | 59.18 | 4,333,675 | +2.55(+4.50%) |