Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.28 | 54.58 | 53.90 | 54.21 | 300,003 | -0.07(-0.13%) |
Apr 27, 2023 | 54.14 | 54.65 | 53.68 | 54.28 | 252,766 | +0.42(+0.79%) |
Apr 26, 2023 | 54.25 | 54.39 | 53.68 | 53.85 | 266,922 | -0.29(-0.53%) |
Apr 25, 2023 | 55.06 | 55.42 | 54.09 | 54.14 | 358,555 | -1.48(-2.66%) |
Apr 24, 2023 | 55.96 | 56.23 | 55.27 | 55.62 | 171,984 | -0.35(-0.62%) |
Apr 21, 2023 | 55.77 | 56.21 | 55.57 | 55.96 | 285,482 | +0.27(+0.48%) |
Apr 20, 2023 | 56.06 | 56.36 | 55.48 | 55.70 | 309,700 | -0.56(-1.00%) |
Apr 19, 2023 | 57.04 | 57.14 | 55.91 | 56.26 | 406,073 | -0.89(-1.56%) |
Apr 18, 2023 | 56.29 | 57.18 | 55.81 | 57.15 | 793,407 | +1.06(+1.88%) |
Apr 17, 2023 | 56.01 | 56.15 | 55.62 | 56.09 | 195,656 | +0.17(+0.30%) |
Apr 14, 2023 | 55.87 | 56.31 | 55.44 | 55.92 | 272,849 | -0.19(-0.33%) |
Apr 13, 2023 | 54.66 | 56.22 | 54.50 | 56.11 | 368,342 | +1.41(+2.58%) |
Apr 12, 2023 | 54.31 | 55.08 | 54.31 | 54.70 | 324,399 | +0.65(+1.21%) |
Apr 11, 2023 | 53.41 | 54.29 | 53.34 | 54.05 | 272,685 | +0.49(+0.92%) |
Apr 10, 2023 | 53.96 | 53.96 | 53.02 | 53.55 | 256,318 | -0.63(-1.17%) |
Apr 06, 2023 | 53.51 | 54.24 | 53.21 | 54.19 | 227,453 | +0.42(+0.79%) |
Apr 05, 2023 | 54.36 | 54.52 | 53.38 | 53.76 | 385,480 | -0.70(-1.29%) |
Apr 04, 2023 | 55.73 | 55.73 | 54.09 | 54.46 | 341,789 | -1.21(-2.18%) |
Apr 03, 2023 | 56.69 | 56.76 | 55.52 | 55.68 | 487,068 | -1.07(-1.88%) |
Mar 31, 2023 | 56.33 | 56.82 | 56.09 | 56.74 | 459,121 | +0.80(+1.43%) |
Mar 30, 2023 | 55.55 | 56.52 | 55.28 | 55.94 | 471,789 | +0.86(+1.56%) |
Mar 29, 2023 | 57.29 | 57.55 | 54.00 | 55.09 | 1,189,064 | -2.84(-4.91%) |
Mar 28, 2023 | 57.85 | 58.32 | 57.56 | 57.93 | 316,972 | -0.19(-0.32%) |
Mar 27, 2023 | 57.26 | 58.26 | 57.26 | 58.12 | 372,135 | +1.09(+1.91%) |
Mar 24, 2023 | 56.17 | 57.07 | 55.90 | 57.03 | 287,668 | +0.86(+1.53%) |
Mar 23, 2023 | 56.15 | 56.84 | 55.68 | 56.17 | 307,795 | +0.30(+0.53%) |
Mar 22, 2023 | 58.09 | 58.15 | 55.84 | 55.88 | 599,070 | -2.03(-3.51%) |
Mar 21, 2023 | 58.11 | 58.63 | 57.69 | 57.91 | 528,968 | +0.24(+0.41%) |
Mar 20, 2023 | 57.21 | 57.95 | 57.04 | 57.67 | 318,308 | +0.81(+1.42%) |
Mar 17, 2023 | 56.71 | 57.11 | 56.20 | 56.86 | 889,471 | -0.18(-0.31%) |
Mar 16, 2023 | 55.88 | 57.60 | 55.54 | 57.04 | 483,476 | +0.74(+1.32%) |
Mar 15, 2023 | 56.59 | 57.08 | 55.93 | 56.30 | 505,025 | -1.16(-2.01%) |
Mar 14, 2023 | 57.29 | 58.08 | 56.94 | 57.46 | 270,900 | +1.09(+1.93%) |
Mar 13, 2023 | 55.03 | 57.01 | 55.03 | 56.37 | 433,188 | +0.86(+1.55%) |
Mar 10, 2023 | 55.75 | 56.52 | 55.03 | 55.51 | 331,752 | -0.45(-0.81%) |
Mar 09, 2023 | 56.27 | 56.61 | 55.75 | 55.96 | 201,647 | -0.13(-0.23%) |
Mar 08, 2023 | 56.35 | 56.59 | 55.67 | 56.09 | 189,886 | -0.25(-0.44%) |
Mar 07, 2023 | 57.02 | 57.48 | 56.12 | 56.34 | 201,505 | -0.53(-0.94%) |
Mar 06, 2023 | 58.26 | 58.28 | 56.67 | 56.87 | 247,551 | -1.26(-2.17%) |
Mar 03, 2023 | 57.73 | 58.26 | 57.29 | 58.14 | 247,340 | +0.73(+1.27%) |
Mar 02, 2023 | 56.74 | 57.49 | 56.63 | 57.41 | 186,995 | +0.58(+1.03%) |
Mar 01, 2023 | 56.65 | 57.03 | 56.31 | 56.82 | 237,054 | +0.09(+0.16%) |
Feb 28, 2023 | 56.49 | 56.94 | 56.49 | 56.73 | 322,350 | +0.07(+0.13%) |
Feb 27, 2023 | 56.25 | 56.73 | 56.16 | 56.66 | 409,938 | +0.46(+0.82%) |
Feb 24, 2023 | 55.36 | 56.24 | 55.32 | 56.20 | 454,584 | -0.27(-0.47%) |
Feb 23, 2023 | 56.94 | 57.51 | 56.27 | 56.46 | 227,025 | -0.18(-0.31%) |
Feb 22, 2023 | 56.68 | 57.07 | 56.17 | 56.64 | 284,241 | -0.02(-0.03%) |
Feb 21, 2023 | 56.32 | 56.88 | 56.15 | 56.66 | 496,408 | -0.27(-0.47%) |
Feb 17, 2023 | 57.25 | 57.25 | 56.52 | 56.93 | 346,266 | -0.26(-0.45%) |
Feb 16, 2023 | 56.76 | 57.59 | 56.56 | 57.18 | 201,543 | -0.07(-0.12%) |
Feb 15, 2023 | 57.18 | 57.28 | 56.49 | 57.25 | 211,422 | -0.08(-0.14%) |
Feb 14, 2023 | 56.66 | 57.53 | 56.52 | 57.33 | 257,079 | +0.75(+1.32%) |
Feb 13, 2023 | 56.51 | 56.76 | 56.00 | 56.58 | 279,811 | +0.32(+0.56%) |
Feb 10, 2023 | 56.39 | 56.90 | 56.03 | 56.27 | 220,614 | -0.37(-0.66%) |
Feb 09, 2023 | 56.80 | 57.45 | 56.26 | 56.64 | 252,992 | +0.36(+0.65%) |
Feb 08, 2023 | 56.58 | 57.29 | 55.88 | 56.28 | 386,446 | -0.51(-0.90%) |
Feb 07, 2023 | 55.21 | 57.13 | 55.03 | 56.79 | 743,084 | +1.62(+2.95%) |
Feb 06, 2023 | 55.38 | 55.53 | 54.67 | 55.16 | 329,709 | -0.64(-1.15%) |
Feb 03, 2023 | 55.40 | 56.60 | 55.40 | 55.80 | 485,295 | -0.25(-0.44%) |
Feb 02, 2023 | 54.16 | 56.13 | 54.05 | 56.05 | 571,420 | +2.02(+3.74%) |