Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.93 | 57.66 | 55.71 | 57.40 | 1,624,082 | +1.35(+2.40%) |
Apr 27, 2023 | 55.25 | 56.35 | 55.19 | 56.05 | 1,644,114 | +0.67(+1.21%) |
Apr 26, 2023 | 55.51 | 56.11 | 54.81 | 55.38 | 3,230,456 | -0.24(-0.44%) |
Apr 25, 2023 | 56.34 | 56.34 | 55.33 | 55.63 | 2,475,538 | -1.25(-2.20%) |
Apr 24, 2023 | 56.31 | 57.04 | 56.31 | 56.88 | 2,552,726 | +0.54(+0.95%) |
Apr 21, 2023 | 56.38 | 56.67 | 55.93 | 56.34 | 3,367,351 | +0.09(+0.17%) |
Apr 20, 2023 | 56.49 | 57.09 | 55.98 | 56.25 | 3,183,961 | -1.04(-1.82%) |
Apr 19, 2023 | 56.68 | 57.32 | 56.68 | 57.29 | 1,911,703 | -0.22(-0.38%) |
Apr 18, 2023 | 57.66 | 58.17 | 57.21 | 57.51 | 1,750,940 | -0.30(-0.52%) |
Apr 17, 2023 | 58.24 | 58.40 | 57.44 | 57.81 | 2,896,945 | -0.56(-0.97%) |
Apr 14, 2023 | 57.93 | 58.70 | 57.64 | 58.38 | 1,731,860 | +0.55(+0.94%) |
Apr 13, 2023 | 56.50 | 58.05 | 56.31 | 57.83 | 2,281,930 | +1.63(+2.90%) |
Apr 12, 2023 | 55.97 | 56.77 | 55.97 | 56.20 | 1,234,532 | +0.37(+0.66%) |
Apr 11, 2023 | 55.73 | 55.93 | 55.19 | 55.83 | 1,161,065 | +0.58(+1.06%) |
Apr 10, 2023 | 55.07 | 55.81 | 54.83 | 55.25 | 1,125,914 | +0.15(+0.27%) |
Apr 06, 2023 | 55.22 | 55.59 | 54.95 | 55.10 | 1,687,966 | -0.39(-0.70%) |
Apr 05, 2023 | 56.01 | 56.01 | 54.72 | 55.49 | 1,267,353 | -0.14(-0.25%) |
Apr 04, 2023 | 56.01 | 56.04 | 54.90 | 55.63 | 2,280,897 | -0.08(-0.14%) |
Apr 03, 2023 | 54.42 | 55.84 | 54.38 | 55.70 | 3,958,026 | +3.60(+6.90%) |
Mar 31, 2023 | 51.81 | 52.38 | 51.74 | 52.11 | 1,416,155 | +0.39(+0.75%) |
Mar 30, 2023 | 51.95 | 52.05 | 51.23 | 51.72 | 1,243,979 | +0.38(+0.73%) |
Mar 29, 2023 | 51.30 | 51.71 | 50.98 | 51.34 | 1,717,145 | +0.74(+1.47%) |
Mar 28, 2023 | 49.44 | 50.92 | 49.44 | 50.60 | 1,712,264 | +1.06(+2.15%) |
Mar 27, 2023 | 48.77 | 49.95 | 48.49 | 49.54 | 2,124,034 | +1.15(+2.37%) |
Mar 24, 2023 | 47.38 | 48.57 | 47.15 | 48.39 | 1,805,115 | -0.09(-0.19%) |
Mar 23, 2023 | 49.38 | 50.17 | 47.95 | 48.48 | 2,790,651 | -0.37(-0.75%) |
Mar 22, 2023 | 50.03 | 50.52 | 48.81 | 48.85 | 1,959,466 | -0.96(-1.93%) |
Mar 21, 2023 | 49.78 | 50.26 | 48.95 | 49.81 | 1,963,768 | +1.27(+2.62%) |
Mar 20, 2023 | 47.41 | 48.64 | 46.99 | 48.54 | 2,367,636 | +1.47(+3.12%) |
Mar 17, 2023 | 47.71 | 47.82 | 46.12 | 47.07 | 3,187,681 | -0.78(-1.63%) |
Mar 16, 2023 | 46.27 | 48.59 | 45.95 | 47.85 | 6,466,463 | +0.95(+2.03%) |
Mar 15, 2023 | 47.58 | 47.75 | 45.13 | 46.90 | 10,811,510 | -2.64(-5.34%) |
Mar 14, 2023 | 50.41 | 51.57 | 49.15 | 49.55 | 3,764,620 | -0.80(-1.58%) |
Mar 13, 2023 | 50.74 | 52.33 | 49.93 | 50.34 | 3,263,688 | -1.83(-3.51%) |
Mar 10, 2023 | 53.02 | 53.81 | 51.93 | 52.17 | 1,694,289 | -0.86(-1.62%) |
Mar 09, 2023 | 53.86 | 54.69 | 52.92 | 53.03 | 2,750,430 | -0.41(-0.76%) |
Mar 08, 2023 | 53.31 | 54.16 | 52.91 | 53.44 | 1,505,058 | +0.06(+0.12%) |
Mar 07, 2023 | 54.77 | 55.04 | 53.28 | 53.37 | 1,519,119 | -1.73(-3.14%) |
Mar 06, 2023 | 55.04 | 55.29 | 54.35 | 55.10 | 2,992,275 | -0.64(-1.14%) |
Mar 03, 2023 | 53.74 | 55.85 | 53.74 | 55.74 | 2,221,624 | +1.28(+2.34%) |
Mar 02, 2023 | 54.10 | 55.05 | 53.71 | 54.46 | 3,486,528 | +0.87(+1.62%) |
Mar 01, 2023 | 52.46 | 53.66 | 52.19 | 53.60 | 2,251,317 | +1.34(+2.57%) |
Feb 28, 2023 | 53.13 | 53.22 | 52.13 | 52.25 | 2,280,147 | -0.54(-1.02%) |
Feb 27, 2023 | 52.71 | 53.17 | 52.37 | 52.79 | 1,623,990 | +0.45(+0.87%) |
Feb 24, 2023 | 50.94 | 52.36 | 50.58 | 52.34 | 1,613,702 | +0.76(+1.47%) |
Feb 23, 2023 | 51.81 | 52.03 | 50.88 | 51.58 | 1,658,401 | +0.78(+1.53%) |
Feb 22, 2023 | 51.09 | 51.58 | 50.18 | 50.80 | 2,349,657 | -0.23(-0.45%) |
Feb 21, 2023 | 51.34 | 51.68 | 50.88 | 51.03 | 1,665,968 | -0.47(-0.92%) |
Feb 17, 2023 | 53.04 | 53.28 | 51.42 | 51.51 | 3,143,167 | -2.56(-4.74%) |
Feb 16, 2023 | 54.90 | 55.16 | 53.99 | 54.07 | 1,859,238 | -0.89(-1.62%) |
Feb 15, 2023 | 54.79 | 55.20 | 54.06 | 54.95 | 1,665,543 | -0.73(-1.31%) |
Feb 14, 2023 | 56.04 | 56.95 | 55.52 | 55.69 | 1,684,182 | -0.80(-1.41%) |
Feb 13, 2023 | 55.80 | 56.71 | 55.42 | 56.48 | 1,407,102 | +0.43(+0.78%) |
Feb 10, 2023 | 55.41 | 56.34 | 55.20 | 56.05 | 1,749,323 | +1.56(+2.87%) |
Feb 09, 2023 | 54.98 | 55.38 | 54.27 | 54.48 | 1,268,692 | -0.37(-0.67%) |
Feb 08, 2023 | 54.83 | 55.41 | 54.23 | 54.85 | 1,995,579 | +0.12(+0.22%) |
Feb 07, 2023 | 53.64 | 54.92 | 53.05 | 54.73 | 1,883,202 | +1.32(+2.48%) |
Feb 06, 2023 | 53.35 | 53.70 | 52.34 | 53.41 | 1,281,802 | -0.13(-0.24%) |
Feb 03, 2023 | 53.47 | 54.84 | 53.35 | 53.54 | 1,789,222 | +0.04(+0.07%) |
Feb 02, 2023 | 54.90 | 54.98 | 53.11 | 53.50 | 2,395,232 | -1.24(-2.26%) |