Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.80 | 53.01 | 52.80 | 52.96 | 3,135 | +0.21(+0.39%) |
Apr 27, 2023 | 52.66 | 52.75 | 52.59 | 52.75 | 1,537 | +0.70(+1.34%) |
Apr 26, 2023 | 52.09 | 52.21 | 52.06 | 52.06 | 2,277 | +0.35(+0.68%) |
Apr 25, 2023 | 51.75 | 51.81 | 51.71 | 51.71 | 1,047 | -0.94(-1.79%) |
Apr 24, 2023 | 52.78 | 52.78 | 50.84 | 52.65 | 886 | -0.14(-0.26%) |
Apr 21, 2023 | 52.71 | 52.78 | 52.71 | 52.78 | 1,015 | -0.43(-0.81%) |
Apr 20, 2023 | 53.42 | 53.42 | 53.17 | 53.21 | 2,100 | -0.04(-0.07%) |
Apr 19, 2023 | 53.26 | 53.31 | 53.25 | 53.25 | 1,152 | -0.53(-0.99%) |
Apr 18, 2023 | 53.90 | 53.90 | 53.68 | 53.78 | 6,009 | -0.06(-0.11%) |
Apr 17, 2023 | 53.74 | 53.84 | 53.71 | 53.84 | 1,573 | +0.26(+0.49%) |
Apr 14, 2023 | 53.59 | 53.63 | 53.58 | 53.58 | 1,237 | -0.36(-0.67%) |
Apr 13, 2023 | 53.81 | 54.02 | 53.80 | 53.94 | 7,094 | +0.77(+1.46%) |
Apr 12, 2023 | 53.68 | 53.68 | 53.17 | 53.17 | 3,037 | -0.39(-0.73%) |
Apr 11, 2023 | 54.02 | 54.02 | 53.53 | 53.56 | 11,668 | +0.17(+0.31%) |
Apr 10, 2023 | 53.21 | 53.40 | 53.10 | 53.39 | 254,344 | +0.17(+0.32%) |
Apr 06, 2023 | 52.84 | 53.31 | 52.84 | 53.22 | 2,513 | +0.18(+0.34%) |
Apr 05, 2023 | 52.94 | 53.06 | 52.94 | 53.04 | 1,468 | -0.39(-0.74%) |
Apr 04, 2023 | 53.35 | 53.45 | 53.31 | 53.43 | 6,826 | -0.04(-0.08%) |
Apr 03, 2023 | 53.22 | 53.47 | 53.22 | 53.47 | 1,736 | +0.09(+0.18%) |
Mar 31, 2023 | 53.52 | 53.52 | 53.22 | 53.38 | 819 | +0.00(+0.00%) |
Mar 30, 2023 | 53.50 | 53.50 | 53.26 | 53.38 | 3,339 | +0.50(+0.95%) |
Mar 29, 2023 | 52.81 | 52.96 | 52.81 | 52.88 | 1,048 | +0.17(+0.32%) |
Mar 28, 2023 | 52.68 | 52.71 | 52.56 | 52.71 | 1,269 | +0.72(+1.38%) |
Mar 27, 2023 | 51.79 | 51.99 | 51.79 | 51.99 | 1,827 | -0.27(-0.53%) |
Mar 24, 2023 | 52.13 | 52.31 | 52.13 | 52.26 | 1,082 | -0.19(-0.37%) |
Mar 23, 2023 | 52.92 | 53.01 | 52.46 | 52.46 | 4,338 | +0.72(+1.38%) |
Mar 22, 2023 | 51.99 | 51.99 | 51.74 | 51.74 | 2,796 | +0.23(+0.44%) |
Mar 21, 2023 | 51.56 | 51.56 | 51.22 | 51.52 | 1,221 | +0.43(+0.85%) |
Mar 20, 2023 | 51.12 | 51.18 | 51.07 | 51.08 | 1,387 | +0.12(+0.24%) |
Mar 17, 2023 | 50.89 | 50.97 | 50.87 | 50.96 | 1,133 | -0.25(-0.49%) |
Mar 16, 2023 | 50.31 | 51.21 | 50.31 | 51.21 | 3,042 | +0.90(+1.78%) |
Mar 15, 2023 | 50.34 | 50.34 | 49.94 | 50.31 | 7,862 | -1.01(-1.97%) |
Mar 14, 2023 | 51.16 | 51.43 | 51.15 | 51.32 | 3,125 | +0.03(+0.06%) |
Mar 13, 2023 | 51.02 | 51.49 | 51.02 | 51.29 | 5,549 | +0.16(+0.31%) |
Mar 10, 2023 | 51.26 | 51.43 | 51.13 | 51.13 | 4,064 | -0.25(-0.48%) |
Mar 09, 2023 | 52.06 | 52.06 | 51.38 | 51.38 | 6,112 | -1.23(-2.34%) |
Mar 08, 2023 | 52.61 | 52.62 | 52.38 | 52.61 | 4,736 | +0.15(+0.29%) |
Mar 07, 2023 | 53.09 | 53.09 | 52.45 | 52.45 | 3,214 | -0.76(-1.43%) |
Mar 06, 2023 | 53.48 | 53.48 | 53.22 | 53.22 | 2,251 | -0.11(-0.20%) |
Mar 03, 2023 | 52.88 | 53.34 | 52.88 | 53.32 | 8,691 | +0.49(+0.93%) |
Mar 02, 2023 | 52.66 | 52.83 | 52.66 | 52.83 | 4,182 | +0.17(+0.32%) |
Mar 01, 2023 | 52.92 | 52.92 | 52.55 | 52.66 | 8,360 | +1.05(+2.04%) |
Feb 28, 2023 | 51.64 | 51.82 | 51.61 | 51.61 | 2,699 | -0.28(-0.55%) |
Feb 27, 2023 | 51.87 | 51.98 | 51.87 | 51.89 | 3,597 | +0.32(+0.62%) |
Feb 24, 2023 | 51.54 | 51.58 | 51.37 | 51.58 | 2,176 | -1.26(-2.39%) |
Feb 23, 2023 | 53.25 | 53.25 | 52.46 | 52.84 | 15,038 | +0.29(+0.55%) |
Feb 22, 2023 | 52.70 | 52.76 | 52.44 | 52.55 | 14,025 | -0.29(-0.55%) |
Feb 21, 2023 | 53.49 | 53.49 | 52.82 | 52.84 | 9,314 | -0.73(-1.36%) |
Feb 17, 2023 | 53.79 | 53.79 | 53.39 | 53.57 | 7,462 | -0.46(-0.85%) |
Feb 16, 2023 | 54.09 | 54.26 | 54.03 | 54.03 | 4,250 | +0.05(+0.10%) |
Feb 15, 2023 | 53.75 | 53.98 | 53.75 | 53.98 | 3,599 | -0.51(-0.93%) |
Feb 14, 2023 | 54.43 | 54.48 | 54.43 | 54.48 | 407 | -0.10(-0.18%) |
Feb 13, 2023 | 54.58 | 54.62 | 54.57 | 54.58 | 2,833 | +0.43(+0.80%) |
Feb 10, 2023 | 54.18 | 54.18 | 54.08 | 54.14 | 7,646 | -0.43(-0.79%) |
Feb 09, 2023 | 55.07 | 55.07 | 54.54 | 54.58 | 5,600 | +0.21(+0.38%) |
Feb 08, 2023 | 54.32 | 54.37 | 54.32 | 54.37 | 1,128 | -0.10(-0.18%) |
Feb 07, 2023 | 54.25 | 54.47 | 54.17 | 54.47 | 4,562 | +0.30(+0.56%) |
Feb 06, 2023 | 54.10 | 54.22 | 53.99 | 54.17 | 3,480 | -0.80(-1.45%) |
Feb 03, 2023 | 55.04 | 55.04 | 54.96 | 54.96 | 7,551 | -0.91(-1.63%) |
Feb 02, 2023 | 55.95 | 55.97 | 55.88 | 55.88 | 9,314 | -0.33(-0.59%) |