Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.26 | 54.56 | 53.88 | 54.19 | 300,103 | -0.07(-0.13%) |
Apr 27, 2023 | 54.12 | 54.63 | 53.66 | 54.26 | 252,850 | +0.42(+0.79%) |
Apr 26, 2023 | 54.23 | 54.38 | 53.66 | 53.83 | 267,011 | -0.29(-0.53%) |
Apr 25, 2023 | 55.04 | 55.40 | 54.07 | 54.12 | 358,674 | -1.48(-2.66%) |
Apr 24, 2023 | 55.95 | 56.21 | 55.25 | 55.60 | 172,041 | -0.35(-0.62%) |
Apr 21, 2023 | 55.75 | 56.19 | 55.55 | 55.95 | 285,577 | +0.27(+0.48%) |
Apr 20, 2023 | 56.04 | 56.34 | 55.46 | 55.68 | 309,804 | -0.56(-1.00%) |
Apr 19, 2023 | 57.02 | 57.12 | 55.90 | 56.24 | 406,209 | -0.89(-1.56%) |
Apr 18, 2023 | 56.27 | 57.16 | 55.79 | 57.13 | 793,671 | +1.06(+1.88%) |
Apr 17, 2023 | 55.99 | 56.13 | 55.60 | 56.07 | 195,721 | +0.17(+0.30%) |
Apr 14, 2023 | 55.85 | 56.29 | 55.42 | 55.91 | 272,940 | -0.19(-0.33%) |
Apr 13, 2023 | 54.64 | 56.20 | 54.48 | 56.09 | 368,465 | +1.41(+2.58%) |
Apr 12, 2023 | 54.30 | 55.06 | 54.30 | 54.68 | 324,507 | +0.65(+1.21%) |
Apr 11, 2023 | 53.39 | 54.28 | 53.32 | 54.03 | 272,776 | +0.49(+0.92%) |
Apr 10, 2023 | 53.94 | 53.94 | 53.00 | 53.54 | 256,403 | -0.63(-1.17%) |
Apr 06, 2023 | 53.50 | 54.22 | 53.19 | 54.17 | 227,529 | +0.42(+0.79%) |
Apr 05, 2023 | 54.35 | 54.51 | 53.36 | 53.74 | 385,609 | -0.70(-1.29%) |
Apr 04, 2023 | 55.71 | 55.71 | 54.07 | 54.44 | 341,903 | -1.21(-2.18%) |
Apr 03, 2023 | 56.67 | 56.75 | 55.51 | 55.66 | 487,230 | -1.07(-1.88%) |
Mar 31, 2023 | 56.31 | 56.80 | 56.07 | 56.73 | 459,274 | +0.80(+1.43%) |
Mar 30, 2023 | 55.53 | 56.51 | 55.26 | 55.93 | 471,947 | +0.86(+1.56%) |
Mar 29, 2023 | 57.27 | 57.53 | 53.98 | 55.07 | 1,189,461 | -2.84(-4.91%) |
Mar 28, 2023 | 57.83 | 58.31 | 57.55 | 57.91 | 317,078 | -0.19(-0.32%) |
Mar 27, 2023 | 57.24 | 58.24 | 57.24 | 58.10 | 372,259 | +1.09(+1.91%) |
Mar 24, 2023 | 56.15 | 57.05 | 55.88 | 57.01 | 287,764 | +0.86(+1.53%) |
Mar 23, 2023 | 56.13 | 56.82 | 55.66 | 56.15 | 307,898 | +0.30(+0.53%) |
Mar 22, 2023 | 58.07 | 58.13 | 55.82 | 55.86 | 599,270 | -2.03(-3.51%) |
Mar 21, 2023 | 58.09 | 58.61 | 57.67 | 57.89 | 529,144 | +0.24(+0.41%) |
Mar 20, 2023 | 57.19 | 57.93 | 57.02 | 57.65 | 318,414 | +0.81(+1.42%) |
Mar 17, 2023 | 56.70 | 57.09 | 56.18 | 56.84 | 889,767 | -0.18(-0.31%) |
Mar 16, 2023 | 55.87 | 57.58 | 55.52 | 57.02 | 483,637 | +0.74(+1.32%) |
Mar 15, 2023 | 56.57 | 57.06 | 55.92 | 56.28 | 505,193 | -1.16(-2.01%) |
Mar 14, 2023 | 57.27 | 58.06 | 56.92 | 57.44 | 270,990 | +1.09(+1.93%) |
Mar 13, 2023 | 55.01 | 56.99 | 55.01 | 56.35 | 433,333 | +0.86(+1.55%) |
Mar 10, 2023 | 55.73 | 56.50 | 55.01 | 55.49 | 331,863 | -0.45(-0.81%) |
Mar 09, 2023 | 56.25 | 56.59 | 55.73 | 55.95 | 201,715 | -0.13(-0.23%) |
Mar 08, 2023 | 56.33 | 56.57 | 55.65 | 56.07 | 189,949 | -0.25(-0.44%) |
Mar 07, 2023 | 57.00 | 57.46 | 56.10 | 56.32 | 201,572 | -0.53(-0.94%) |
Mar 06, 2023 | 58.24 | 58.26 | 56.65 | 56.85 | 247,634 | -1.26(-2.17%) |
Mar 03, 2023 | 57.71 | 58.24 | 57.27 | 58.12 | 247,422 | +0.73(+1.27%) |
Mar 02, 2023 | 56.73 | 57.47 | 56.61 | 57.39 | 187,058 | +0.58(+1.03%) |
Mar 01, 2023 | 56.63 | 57.01 | 56.29 | 56.80 | 237,133 | +0.09(+0.16%) |
Feb 28, 2023 | 56.47 | 56.92 | 56.47 | 56.72 | 322,457 | +0.07(+0.13%) |
Feb 27, 2023 | 56.23 | 56.71 | 56.14 | 56.64 | 410,075 | +0.46(+0.82%) |
Feb 24, 2023 | 55.34 | 56.22 | 55.30 | 56.18 | 454,735 | -0.27(-0.47%) |
Feb 23, 2023 | 56.92 | 57.49 | 56.25 | 56.44 | 227,101 | -0.18(-0.31%) |
Feb 22, 2023 | 56.66 | 57.05 | 56.15 | 56.62 | 284,335 | -0.02(-0.03%) |
Feb 21, 2023 | 56.30 | 56.86 | 56.13 | 56.64 | 496,574 | -0.27(-0.47%) |
Feb 17, 2023 | 57.23 | 57.23 | 56.50 | 56.91 | 346,381 | -0.26(-0.45%) |
Feb 16, 2023 | 56.74 | 57.57 | 56.54 | 57.16 | 201,611 | -0.07(-0.12%) |
Feb 15, 2023 | 57.16 | 57.26 | 56.47 | 57.23 | 211,493 | -0.08(-0.14%) |
Feb 14, 2023 | 56.64 | 57.51 | 56.50 | 57.31 | 257,165 | +0.75(+1.32%) |
Feb 13, 2023 | 56.49 | 56.74 | 55.98 | 56.56 | 279,904 | +0.32(+0.56%) |
Feb 10, 2023 | 56.38 | 56.88 | 56.01 | 56.25 | 220,688 | -0.37(-0.66%) |
Feb 09, 2023 | 56.78 | 57.43 | 56.24 | 56.62 | 253,076 | +0.36(+0.65%) |
Feb 08, 2023 | 56.56 | 57.27 | 55.86 | 56.26 | 386,575 | -0.51(-0.90%) |
Feb 07, 2023 | 55.19 | 57.11 | 55.01 | 56.77 | 743,332 | +1.62(+2.95%) |
Feb 06, 2023 | 55.36 | 55.51 | 54.65 | 55.15 | 329,819 | -0.64(-1.15%) |
Feb 03, 2023 | 55.38 | 56.58 | 55.38 | 55.79 | 485,457 | -0.25(-0.44%) |
Feb 02, 2023 | 54.14 | 56.11 | 54.03 | 56.03 | 571,610 | +2.02(+3.74%) |