Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.89 | 54.34 | 53.89 | 54.33 | 2,093,080 | +0.12(+0.21%) |
Apr 27, 2023 | 53.79 | 54.23 | 53.72 | 54.21 | 2,021,530 | +0.69(+1.28%) |
Apr 26, 2023 | 53.83 | 53.86 | 53.47 | 53.53 | 1,891,356 | +0.07(+0.13%) |
Apr 25, 2023 | 53.93 | 53.93 | 53.44 | 53.46 | 2,017,870 | -0.86(-1.58%) |
Apr 24, 2023 | 54.19 | 54.32 | 54.15 | 54.32 | 2,125,496 | +0.08(+0.14%) |
Apr 21, 2023 | 54.09 | 54.26 | 53.86 | 54.24 | 1,850,724 | +0.01(+0.02%) |
Apr 20, 2023 | 54.24 | 54.65 | 54.09 | 54.23 | 1,943,932 | -0.01(-0.02%) |
Apr 19, 2023 | 54.19 | 54.34 | 54.14 | 54.24 | 1,442,448 | -0.33(-0.60%) |
Apr 18, 2023 | 54.63 | 54.68 | 54.45 | 54.57 | 2,487,566 | +0.17(+0.32%) |
Apr 17, 2023 | 54.38 | 54.42 | 54.14 | 54.40 | 2,048,513 | +0.00(+0.00%) |
Apr 14, 2023 | 54.56 | 54.69 | 54.16 | 54.40 | 1,899,275 | -0.22(-0.41%) |
Apr 13, 2023 | 54.35 | 54.67 | 54.35 | 54.62 | 1,897,531 | +0.71(+1.31%) |
Apr 12, 2023 | 54.16 | 54.21 | 53.80 | 53.91 | 2,404,726 | +0.14(+0.27%) |
Apr 11, 2023 | 53.74 | 53.87 | 53.68 | 53.77 | 2,502,377 | +0.24(+0.45%) |
Apr 10, 2023 | 53.22 | 53.53 | 53.16 | 53.53 | 2,439,627 | +0.04(+0.07%) |
Apr 06, 2023 | 53.21 | 53.62 | 53.15 | 53.49 | 2,365,617 | +0.18(+0.34%) |
Apr 05, 2023 | 53.44 | 53.53 | 53.12 | 53.30 | 3,502,790 | -0.38(-0.70%) |
Apr 04, 2023 | 53.70 | 53.86 | 53.51 | 53.68 | 3,192,802 | -0.03(-0.05%) |
Apr 03, 2023 | 53.41 | 53.72 | 53.38 | 53.71 | 3,237,829 | +0.39(+0.72%) |
Mar 31, 2023 | 53.28 | 53.43 | 53.21 | 53.32 | 2,555,533 | +0.18(+0.35%) |
Mar 30, 2023 | 53.12 | 53.19 | 53.01 | 53.14 | 2,630,000 | +0.58(+1.10%) |
Mar 29, 2023 | 52.38 | 52.59 | 52.36 | 52.56 | 1,855,518 | +0.49(+0.95%) |
Mar 28, 2023 | 51.88 | 52.11 | 51.88 | 52.07 | 1,850,056 | +0.21(+0.41%) |
Mar 27, 2023 | 51.76 | 51.89 | 51.59 | 51.86 | 2,195,999 | +0.27(+0.52%) |
Mar 24, 2023 | 51.30 | 51.59 | 51.10 | 51.59 | 2,406,160 | -0.14(-0.26%) |
Mar 23, 2023 | 52.11 | 52.43 | 51.48 | 51.72 | 3,337,715 | +0.20(+0.39%) |
Mar 22, 2023 | 51.70 | 52.39 | 51.50 | 51.52 | 2,660,983 | -0.14(-0.26%) |
Mar 21, 2023 | 51.60 | 51.74 | 51.37 | 51.65 | 2,378,274 | +0.61(+1.19%) |
Mar 20, 2023 | 50.77 | 51.14 | 50.68 | 51.04 | 2,695,875 | +0.62(+1.23%) |
Mar 17, 2023 | 50.61 | 50.67 | 50.23 | 50.43 | 2,355,603 | -0.50(-0.98%) |
Mar 16, 2023 | 49.94 | 50.93 | 49.94 | 50.93 | 3,643,170 | +0.72(+1.44%) |
Mar 15, 2023 | 49.94 | 50.26 | 49.63 | 50.20 | 3,705,148 | -1.34(-2.60%) |
Mar 14, 2023 | 51.39 | 51.60 | 51.20 | 51.54 | 2,720,680 | +0.45(+0.89%) |
Mar 13, 2023 | 50.89 | 51.48 | 50.76 | 51.09 | 4,841,826 | -0.24(-0.47%) |
Mar 10, 2023 | 51.81 | 51.95 | 51.26 | 51.33 | 4,577,812 | -0.44(-0.86%) |
Mar 09, 2023 | 52.34 | 52.48 | 51.71 | 51.77 | 2,574,613 | -0.61(-1.16%) |
Mar 08, 2023 | 52.23 | 52.53 | 52.16 | 52.38 | 2,232,173 | +0.24(+0.46%) |
Mar 07, 2023 | 52.90 | 52.91 | 52.05 | 52.14 | 3,178,661 | -0.91(-1.71%) |
Mar 06, 2023 | 53.09 | 53.27 | 52.98 | 53.05 | 2,561,723 | -0.12(-0.22%) |
Mar 03, 2023 | 52.74 | 53.21 | 52.63 | 53.16 | 1,897,226 | +0.66(+1.27%) |
Mar 02, 2023 | 52.03 | 52.55 | 52.00 | 52.50 | 2,230,192 | +0.12(+0.22%) |
Mar 01, 2023 | 52.49 | 52.59 | 52.22 | 52.38 | 3,336,847 | +0.53(+1.02%) |
Feb 28, 2023 | 52.07 | 52.20 | 51.85 | 51.85 | 3,410,746 | -0.37(-0.70%) |
Feb 27, 2023 | 52.23 | 52.34 | 52.07 | 52.22 | 3,006,575 | +0.50(+0.97%) |
Feb 24, 2023 | 51.67 | 51.81 | 51.48 | 51.72 | 2,861,423 | -0.87(-1.65%) |
Feb 23, 2023 | 52.68 | 52.73 | 52.15 | 52.58 | 2,852,893 | +0.27(+0.52%) |
Feb 22, 2023 | 52.53 | 52.60 | 52.20 | 52.31 | 2,794,377 | -0.30(-0.57%) |
Feb 21, 2023 | 52.91 | 53.04 | 52.57 | 52.61 | 2,696,439 | -0.63(-1.18%) |
Feb 17, 2023 | 52.98 | 53.28 | 52.84 | 53.24 | 2,501,775 | -0.05(-0.09%) |
Feb 16, 2023 | 53.10 | 53.60 | 53.01 | 53.29 | 2,439,217 | -0.21(-0.40%) |
Feb 15, 2023 | 53.13 | 53.50 | 53.06 | 53.50 | 2,379,695 | -0.27(-0.50%) |
Feb 14, 2023 | 53.44 | 54.02 | 53.29 | 53.77 | 2,988,334 | +0.01(+0.02%) |
Feb 13, 2023 | 53.39 | 53.79 | 53.32 | 53.76 | 2,144,913 | +0.45(+0.85%) |
Feb 10, 2023 | 53.32 | 53.39 | 53.09 | 53.31 | 2,489,173 | -0.25(-0.47%) |
Feb 09, 2023 | 54.19 | 54.21 | 53.42 | 53.56 | 2,487,257 | +0.10(+0.18%) |
Feb 08, 2023 | 53.65 | 53.74 | 53.32 | 53.46 | 2,585,266 | -0.24(-0.45%) |
Feb 07, 2023 | 53.13 | 53.80 | 53.01 | 53.70 | 3,442,449 | +0.37(+0.69%) |
Feb 06, 2023 | 53.29 | 53.42 | 53.02 | 53.34 | 3,643,115 | -0.56(-1.04%) |
Feb 03, 2023 | 53.96 | 54.37 | 53.79 | 53.89 | 3,269,709 | -0.65(-1.18%) |
Feb 02, 2023 | 54.85 | 54.85 | 54.26 | 54.54 | 3,515,617 | -0.13(-0.25%) |