Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.85 | 54.67 | 53.85 | 54.54 | 271,044 | +0.59(+1.09%) |
Apr 27, 2023 | 53.19 | 54.01 | 52.99 | 53.96 | 50,817 | +1.13(+2.14%) |
Apr 26, 2023 | 53.59 | 53.68 | 52.77 | 52.82 | 135,596 | -0.97(-1.81%) |
Apr 25, 2023 | 54.41 | 54.41 | 53.79 | 53.80 | 315,081 | -1.00(-1.83%) |
Apr 24, 2023 | 54.72 | 55.08 | 54.58 | 54.80 | 198,507 | +0.07(+0.13%) |
Apr 21, 2023 | 54.91 | 54.97 | 54.45 | 54.73 | 109,399 | -0.13(-0.24%) |
Apr 20, 2023 | 54.40 | 55.03 | 54.40 | 54.86 | 220,388 | +0.21(+0.38%) |
Apr 19, 2023 | 54.66 | 54.75 | 54.28 | 54.65 | 93,666 | -0.08(-0.15%) |
Apr 18, 2023 | 54.60 | 54.94 | 54.46 | 54.73 | 88,049 | +0.33(+0.60%) |
Apr 17, 2023 | 54.24 | 54.46 | 53.99 | 54.40 | 206,692 | +0.27(+0.50%) |
Apr 14, 2023 | 54.09 | 54.55 | 53.77 | 54.13 | 392,705 | -0.15(-0.27%) |
Apr 13, 2023 | 54.18 | 54.43 | 53.52 | 54.28 | 137,888 | +0.30(+0.55%) |
Apr 12, 2023 | 54.24 | 54.41 | 53.88 | 53.99 | 125,748 | +0.14(+0.26%) |
Apr 11, 2023 | 53.51 | 54.11 | 53.51 | 53.85 | 109,863 | +0.59(+1.10%) |
Apr 10, 2023 | 52.29 | 53.27 | 52.29 | 53.26 | 170,593 | +0.72(+1.38%) |
Apr 06, 2023 | 52.63 | 52.77 | 52.38 | 52.54 | 161,648 | -0.19(-0.36%) |
Apr 05, 2023 | 53.14 | 53.38 | 52.34 | 52.73 | 308,705 | -0.74(-1.39%) |
Apr 04, 2023 | 55.21 | 55.21 | 53.28 | 53.47 | 95,793 | -1.60(-2.90%) |
Apr 03, 2023 | 55.18 | 55.32 | 54.60 | 55.07 | 165,473 | -0.06(-0.11%) |
Mar 31, 2023 | 54.46 | 55.13 | 54.46 | 55.13 | 168,247 | +1.06(+1.96%) |
Mar 30, 2023 | 54.32 | 54.45 | 53.97 | 54.07 | 278,017 | +0.19(+0.35%) |
Mar 29, 2023 | 53.83 | 53.94 | 53.55 | 53.88 | 89,350 | +0.66(+1.25%) |
Mar 28, 2023 | 52.86 | 53.40 | 52.86 | 53.21 | 52,431 | +0.33(+0.62%) |
Mar 27, 2023 | 52.84 | 53.14 | 52.46 | 52.88 | 98,796 | +0.55(+1.04%) |
Mar 24, 2023 | 51.95 | 52.41 | 51.39 | 52.34 | 1,394,538 | -0.01(-0.03%) |
Mar 23, 2023 | 52.88 | 53.49 | 51.93 | 52.35 | 228,995 | -0.25(-0.47%) |
Mar 22, 2023 | 53.70 | 53.95 | 52.60 | 52.60 | 132,946 | -1.03(-1.92%) |
Mar 21, 2023 | 53.40 | 53.84 | 53.38 | 53.63 | 81,052 | +1.02(+1.94%) |
Mar 20, 2023 | 52.15 | 52.99 | 52.15 | 52.61 | 124,225 | +0.81(+1.57%) |
Mar 17, 2023 | 52.75 | 52.75 | 51.69 | 51.80 | 72,678 | -1.32(-2.48%) |
Mar 16, 2023 | 52.07 | 53.21 | 51.81 | 53.12 | 82,838 | +0.70(+1.34%) |
Mar 15, 2023 | 52.49 | 52.69 | 51.59 | 52.41 | 288,610 | -1.38(-2.56%) |
Mar 14, 2023 | 54.07 | 54.44 | 53.17 | 53.79 | 99,187 | +0.79(+1.50%) |
Mar 13, 2023 | 53.24 | 53.62 | 52.68 | 53.00 | 200,147 | -0.97(-1.80%) |
Mar 10, 2023 | 55.37 | 55.37 | 53.67 | 53.97 | 95,506 | -1.55(-2.78%) |
Mar 09, 2023 | 56.77 | 57.00 | 55.44 | 55.51 | 152,111 | -1.01(-1.79%) |
Mar 08, 2023 | 56.44 | 56.68 | 56.11 | 56.52 | 168,603 | +0.18(+0.32%) |
Mar 07, 2023 | 57.01 | 57.03 | 56.26 | 56.35 | 63,775 | -0.57(-1.01%) |
Mar 06, 2023 | 57.70 | 57.72 | 56.83 | 56.92 | 138,112 | -0.67(-1.17%) |
Mar 03, 2023 | 57.18 | 57.64 | 56.75 | 57.59 | 153,129 | +0.77(+1.36%) |
Mar 02, 2023 | 56.03 | 56.86 | 55.78 | 56.82 | 149,636 | +0.52(+0.91%) |
Mar 01, 2023 | 55.91 | 56.51 | 55.85 | 56.31 | 97,410 | +0.51(+0.91%) |
Feb 28, 2023 | 55.70 | 56.29 | 55.70 | 55.80 | 50,046 | +0.06(+0.11%) |
Feb 27, 2023 | 56.01 | 56.26 | 55.59 | 55.74 | 94,638 | +0.31(+0.55%) |
Feb 24, 2023 | 54.98 | 55.56 | 54.76 | 55.43 | 151,301 | -0.28(-0.50%) |
Feb 23, 2023 | 55.71 | 55.96 | 55.03 | 55.71 | 113,082 | +0.43(+0.77%) |
Feb 22, 2023 | 55.38 | 55.67 | 55.12 | 55.29 | 126,717 | +0.04(+0.07%) |
Feb 21, 2023 | 56.30 | 56.30 | 55.22 | 55.25 | 69,181 | -1.63(-2.87%) |
Feb 17, 2023 | 56.79 | 56.95 | 56.45 | 56.88 | 57,863 | -0.18(-0.31%) |
Feb 16, 2023 | 56.78 | 57.54 | 56.66 | 57.06 | 97,022 | -0.46(-0.79%) |
Feb 15, 2023 | 56.75 | 57.54 | 56.65 | 57.51 | 61,076 | +0.48(+0.83%) |
Feb 14, 2023 | 56.77 | 57.22 | 56.41 | 57.04 | 112,487 | +0.10(+0.17%) |
Feb 13, 2023 | 56.18 | 56.95 | 56.18 | 56.94 | 71,150 | +0.68(+1.21%) |
Feb 10, 2023 | 56.00 | 56.28 | 55.85 | 56.26 | 1,106,357 | +0.06(+0.11%) |
Feb 09, 2023 | 57.16 | 57.42 | 56.11 | 56.20 | 205,148 | -0.66(-1.17%) |
Feb 08, 2023 | 57.16 | 57.35 | 56.72 | 56.86 | 237,863 | -0.55(-0.97%) |
Feb 07, 2023 | 56.86 | 57.52 | 56.42 | 57.42 | 101,539 | +0.43(+0.75%) |
Feb 06, 2023 | 57.13 | 57.16 | 56.74 | 56.99 | 76,324 | -0.60(-1.05%) |
Feb 03, 2023 | 57.39 | 58.07 | 57.39 | 57.59 | 170,311 | -0.43(-0.73%) |
Feb 02, 2023 | 57.39 | 58.40 | 57.39 | 58.02 | 564,206 | +1.08(+1.90%) |