Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.58 | 59.36 | 58.53 | 59.35 | 7,550,227 | +0.51(+0.86%) |
Apr 27, 2023 | 57.70 | 59.02 | 57.56 | 58.84 | 9,686,777 | +3.23(+5.81%) |
Apr 26, 2023 | 56.23 | 56.58 | 55.55 | 55.61 | 7,029,422 | -0.59(-1.06%) |
Apr 25, 2023 | 56.83 | 56.93 | 56.20 | 56.21 | 5,395,674 | -0.89(-1.56%) |
Apr 24, 2023 | 57.18 | 57.42 | 56.71 | 57.10 | 4,921,342 | -0.06(-0.10%) |
Apr 21, 2023 | 56.87 | 57.23 | 56.68 | 57.16 | 7,191,539 | +0.14(+0.24%) |
Apr 20, 2023 | 57.01 | 57.56 | 56.87 | 57.02 | 4,455,305 | -0.59(-1.03%) |
Apr 19, 2023 | 57.41 | 57.86 | 57.29 | 57.61 | 4,450,433 | -0.44(-0.75%) |
Apr 18, 2023 | 58.59 | 58.65 | 57.93 | 58.05 | 4,421,033 | -0.30(-0.51%) |
Apr 17, 2023 | 58.04 | 58.40 | 57.86 | 58.35 | 6,539,348 | -0.34(-0.57%) |
Apr 14, 2023 | 58.35 | 58.88 | 58.12 | 58.68 | 4,951,857 | -0.02(-0.03%) |
Apr 13, 2023 | 58.01 | 58.73 | 57.94 | 58.70 | 5,466,568 | +1.20(+2.08%) |
Apr 12, 2023 | 58.49 | 58.61 | 57.45 | 57.51 | 5,940,930 | -0.60(-1.04%) |
Apr 11, 2023 | 58.37 | 58.53 | 58.04 | 58.11 | 17,605,856 | -0.15(-0.26%) |
Apr 10, 2023 | 57.95 | 58.27 | 57.65 | 58.26 | 4,835,797 | -0.13(-0.22%) |
Apr 06, 2023 | 57.57 | 58.56 | 57.23 | 58.39 | 10,813,562 | +0.72(+1.25%) |
Apr 05, 2023 | 57.88 | 57.94 | 57.26 | 57.66 | 12,356,733 | -0.19(-0.33%) |
Apr 04, 2023 | 57.71 | 58.02 | 57.44 | 57.85 | 9,845,918 | +0.18(+0.31%) |
Apr 03, 2023 | 57.02 | 57.70 | 56.96 | 57.67 | 9,067,420 | +0.24(+0.41%) |
Mar 31, 2023 | 56.47 | 57.49 | 56.45 | 57.44 | 9,781,103 | +1.08(+1.92%) |
Mar 30, 2023 | 56.22 | 56.44 | 56.08 | 56.36 | 6,424,344 | +0.27(+0.48%) |
Mar 29, 2023 | 55.87 | 56.15 | 55.63 | 56.09 | 4,860,367 | +0.73(+1.32%) |
Mar 28, 2023 | 55.70 | 55.70 | 55.07 | 55.35 | 4,151,251 | -0.46(-0.82%) |
Mar 27, 2023 | 56.13 | 56.35 | 55.59 | 55.81 | 3,793,309 | -0.32(-0.56%) |
Mar 24, 2023 | 55.85 | 56.20 | 55.46 | 56.13 | 5,545,740 | +0.29(+0.51%) |
Mar 23, 2023 | 55.52 | 56.45 | 55.39 | 55.84 | 7,136,920 | +0.89(+1.62%) |
Mar 22, 2023 | 55.86 | 56.60 | 54.92 | 54.95 | 6,813,811 | -0.98(-1.75%) |
Mar 21, 2023 | 55.36 | 56.04 | 55.14 | 55.93 | 5,055,300 | +1.17(+2.13%) |
Mar 20, 2023 | 54.40 | 54.90 | 54.21 | 54.76 | 7,259,102 | +0.41(+0.75%) |
Mar 17, 2023 | 54.70 | 55.02 | 54.16 | 54.35 | 12,478,621 | -0.52(-0.95%) |
Mar 16, 2023 | 53.53 | 54.95 | 53.39 | 54.88 | 11,541,784 | +1.21(+2.25%) |
Mar 15, 2023 | 52.64 | 53.74 | 52.37 | 53.67 | 12,859,772 | +0.57(+1.08%) |
Mar 14, 2023 | 52.54 | 53.20 | 52.42 | 53.10 | 10,341,105 | +1.46(+2.83%) |
Mar 13, 2023 | 51.23 | 52.34 | 50.76 | 51.64 | 15,432,603 | +0.00(+0.00%) |
Mar 10, 2023 | 52.26 | 52.53 | 51.36 | 51.64 | 13,282,633 | -0.74(-1.41%) |
Mar 09, 2023 | 53.65 | 54.01 | 52.20 | 52.38 | 6,270,199 | -1.21(-2.25%) |
Mar 08, 2023 | 53.51 | 53.81 | 53.20 | 53.58 | 4,341,106 | +0.03(+0.06%) |
Mar 07, 2023 | 54.35 | 54.50 | 53.40 | 53.55 | 5,530,423 | -0.55(-1.02%) |
Mar 06, 2023 | 54.43 | 54.85 | 54.10 | 54.11 | 5,694,249 | +0.00(+0.00%) |
Mar 03, 2023 | 53.43 | 54.17 | 53.30 | 54.11 | 5,438,126 | +1.16(+2.18%) |
Mar 02, 2023 | 52.13 | 53.06 | 52.11 | 52.95 | 4,705,290 | +0.49(+0.94%) |
Mar 01, 2023 | 52.76 | 52.98 | 52.38 | 52.46 | 7,177,872 | -0.41(-0.77%) |
Feb 28, 2023 | 52.72 | 53.33 | 52.72 | 52.86 | 5,797,678 | +0.09(+0.17%) |
Feb 27, 2023 | 52.99 | 53.26 | 52.62 | 52.77 | 3,804,416 | +0.17(+0.32%) |
Feb 24, 2023 | 52.53 | 52.73 | 52.22 | 52.61 | 4,900,753 | -0.74(-1.39%) |
Feb 23, 2023 | 53.64 | 53.70 | 52.74 | 53.35 | 5,213,225 | -0.25(-0.46%) |
Feb 22, 2023 | 53.43 | 53.82 | 53.30 | 53.59 | 4,463,811 | +0.11(+0.20%) |
Feb 21, 2023 | 54.14 | 54.42 | 53.47 | 53.48 | 4,226,758 | -1.21(-2.20%) |
Feb 17, 2023 | 54.33 | 54.73 | 54.07 | 54.69 | 4,296,323 | -0.06(-0.11%) |
Feb 16, 2023 | 54.62 | 55.44 | 54.50 | 54.75 | 5,331,173 | -0.85(-1.53%) |
Feb 15, 2023 | 54.70 | 55.63 | 54.65 | 55.60 | 4,284,882 | +0.50(+0.91%) |
Feb 14, 2023 | 54.80 | 55.27 | 54.31 | 55.10 | 5,958,888 | +0.02(+0.04%) |
Feb 13, 2023 | 54.57 | 55.26 | 54.38 | 55.08 | 2,981,193 | +0.77(+1.42%) |
Feb 10, 2023 | 54.68 | 54.91 | 54.16 | 54.30 | 4,537,366 | -0.52(-0.96%) |
Feb 09, 2023 | 56.76 | 56.78 | 54.63 | 54.83 | 6,129,347 | -1.23(-2.19%) |
Feb 08, 2023 | 56.94 | 57.12 | 55.76 | 56.05 | 6,609,231 | -1.82(-3.14%) |
Feb 07, 2023 | 56.71 | 58.07 | 56.58 | 57.87 | 7,253,526 | +1.06(+1.86%) |
Feb 06, 2023 | 56.83 | 57.29 | 56.49 | 56.81 | 5,777,129 | -0.69(-1.20%) |
Feb 03, 2023 | 57.33 | 58.72 | 57.32 | 57.51 | 7,923,664 | -1.18(-2.00%) |
Feb 02, 2023 | 57.75 | 59.08 | 57.43 | 58.68 | 9,558,362 | +3.62(+6.57%) |