Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.64 | 54.42 | 52.36 | 52.39 | 3,715,642 | +0.13(+0.25%) |
Apr 27, 2023 | 51.34 | 52.29 | 51.07 | 52.26 | 2,161,613 | +0.65(+1.25%) |
Apr 26, 2023 | 52.58 | 52.75 | 51.57 | 51.62 | 2,028,528 | -0.40(-0.76%) |
Apr 25, 2023 | 51.62 | 52.23 | 51.22 | 52.01 | 2,479,634 | +0.16(+0.30%) |
Apr 24, 2023 | 51.97 | 52.02 | 51.39 | 51.86 | 2,181,353 | -0.11(-0.21%) |
Apr 21, 2023 | 52.27 | 52.57 | 51.37 | 51.97 | 2,466,302 | -0.43(-0.83%) |
Apr 20, 2023 | 52.51 | 53.06 | 52.21 | 52.40 | 2,233,583 | +0.38(+0.73%) |
Apr 19, 2023 | 51.97 | 52.59 | 51.66 | 52.02 | 2,425,676 | -0.87(-1.64%) |
Apr 18, 2023 | 53.28 | 54.29 | 52.85 | 52.89 | 2,564,585 | -0.20(-0.38%) |
Apr 17, 2023 | 53.49 | 53.56 | 52.54 | 53.09 | 2,607,051 | -0.80(-1.49%) |
Apr 14, 2023 | 53.80 | 54.34 | 52.81 | 53.90 | 3,586,029 | -0.85(-1.55%) |
Apr 13, 2023 | 54.02 | 54.98 | 53.66 | 54.75 | 4,787,089 | +1.44(+2.70%) |
Apr 12, 2023 | 53.49 | 53.76 | 52.55 | 53.31 | 3,752,981 | +0.86(+1.64%) |
Apr 11, 2023 | 52.01 | 53.35 | 51.97 | 52.45 | 3,342,344 | +0.54(+1.05%) |
Apr 10, 2023 | 51.39 | 52.01 | 50.87 | 51.90 | 2,726,547 | -0.31(-0.60%) |
Apr 06, 2023 | 51.25 | 52.28 | 51.02 | 52.22 | 2,786,085 | +0.57(+1.11%) |
Apr 05, 2023 | 51.50 | 52.04 | 50.82 | 51.64 | 4,581,208 | +0.50(+0.97%) |
Apr 04, 2023 | 48.54 | 51.29 | 48.36 | 51.14 | 6,779,636 | +2.63(+5.43%) |
Apr 03, 2023 | 47.29 | 48.95 | 46.89 | 48.51 | 5,821,653 | +1.44(+3.06%) |
Mar 31, 2023 | 47.49 | 47.75 | 46.82 | 47.07 | 4,000,380 | -0.39(-0.82%) |
Mar 30, 2023 | 48.07 | 48.28 | 47.21 | 47.46 | 3,731,647 | -0.30(-0.62%) |
Mar 29, 2023 | 47.78 | 48.27 | 47.40 | 47.76 | 2,585,555 | -0.49(-1.01%) |
Mar 28, 2023 | 47.90 | 48.27 | 47.24 | 48.24 | 1,960,775 | +0.66(+1.40%) |
Mar 27, 2023 | 46.68 | 47.70 | 46.43 | 47.58 | 2,092,020 | -0.15(-0.31%) |
Mar 24, 2023 | 47.52 | 48.11 | 46.82 | 47.73 | 3,426,976 | +0.51(+1.08%) |
Mar 23, 2023 | 46.86 | 47.79 | 46.55 | 47.22 | 3,507,745 | +0.80(+1.73%) |
Mar 22, 2023 | 45.93 | 47.12 | 45.76 | 46.42 | 3,909,401 | +0.73(+1.60%) |
Mar 21, 2023 | 46.11 | 46.21 | 45.25 | 45.69 | 3,363,859 | -1.29(-2.75%) |
Mar 20, 2023 | 47.54 | 47.77 | 46.68 | 46.98 | 4,309,467 | +0.03(+0.06%) |
Mar 17, 2023 | 45.06 | 47.31 | 44.78 | 46.95 | 10,215,862 | +2.47(+5.54%) |
Mar 16, 2023 | 44.56 | 44.62 | 43.54 | 44.49 | 3,415,570 | +0.00(+0.00%) |
Mar 15, 2023 | 44.93 | 45.16 | 43.78 | 44.49 | 5,974,295 | +0.29(+0.65%) |
Mar 14, 2023 | 44.22 | 44.51 | 43.66 | 44.20 | 3,048,285 | +0.11(+0.25%) |
Mar 13, 2023 | 43.82 | 44.64 | 43.51 | 44.09 | 5,668,218 | +2.14(+5.11%) |
Mar 10, 2023 | 42.33 | 43.41 | 41.73 | 41.95 | 3,555,506 | +0.42(+1.02%) |
Mar 09, 2023 | 41.84 | 42.18 | 41.29 | 41.52 | 2,525,582 | +0.18(+0.42%) |
Mar 08, 2023 | 42.16 | 42.46 | 41.09 | 41.35 | 3,074,781 | -0.66(-1.56%) |
Mar 07, 2023 | 43.19 | 43.33 | 41.92 | 42.00 | 2,944,030 | -1.70(-3.89%) |
Mar 06, 2023 | 43.61 | 44.06 | 43.50 | 43.70 | 2,265,426 | -0.37(-0.84%) |
Mar 03, 2023 | 43.89 | 44.11 | 43.57 | 44.07 | 2,521,541 | +0.55(+1.27%) |
Mar 02, 2023 | 42.87 | 43.53 | 42.79 | 43.52 | 2,420,058 | +0.20(+0.47%) |
Mar 01, 2023 | 43.24 | 43.75 | 42.83 | 43.31 | 3,476,113 | +0.80(+1.89%) |
Feb 28, 2023 | 42.26 | 42.86 | 41.79 | 42.51 | 3,091,659 | +0.96(+2.30%) |
Feb 27, 2023 | 41.24 | 41.89 | 41.24 | 41.55 | 2,989,812 | +0.47(+1.14%) |
Feb 24, 2023 | 40.49 | 41.11 | 40.24 | 41.08 | 3,356,179 | +0.03(+0.07%) |
Feb 23, 2023 | 40.99 | 41.71 | 40.92 | 41.06 | 3,490,331 | -0.01(-0.02%) |
Feb 22, 2023 | 41.88 | 41.88 | 40.71 | 41.07 | 4,110,886 | -0.99(-2.37%) |
Feb 21, 2023 | 41.65 | 42.62 | 41.53 | 42.06 | 5,546,043 | +0.24(+0.58%) |
Feb 17, 2023 | 42.32 | 42.42 | 40.29 | 41.82 | 11,511,560 | -2.78(-6.23%) |
Feb 16, 2023 | 43.92 | 44.82 | 43.06 | 44.59 | 3,481,886 | +0.14(+0.31%) |
Feb 15, 2023 | 45.20 | 45.24 | 43.96 | 44.46 | 4,120,792 | -1.71(-3.70%) |
Feb 14, 2023 | 46.03 | 46.81 | 45.59 | 46.17 | 2,108,805 | -0.21(-0.45%) |
Feb 13, 2023 | 46.04 | 46.60 | 45.72 | 46.38 | 1,385,096 | +0.04(+0.08%) |
Feb 10, 2023 | 46.95 | 46.95 | 45.98 | 46.34 | 2,123,379 | -0.28(-0.60%) |
Feb 09, 2023 | 48.26 | 48.50 | 46.46 | 46.62 | 2,610,197 | -1.04(-2.18%) |
Feb 08, 2023 | 47.93 | 48.01 | 47.38 | 47.66 | 1,701,200 | -0.09(-0.19%) |
Feb 07, 2023 | 47.56 | 48.30 | 47.18 | 47.75 | 2,390,705 | +0.32(+0.67%) |
Feb 06, 2023 | 47.23 | 47.65 | 46.67 | 47.43 | 3,588,986 | +0.00(+0.00%) |
Feb 03, 2023 | 48.38 | 48.64 | 47.13 | 47.43 | 4,462,028 | -2.28(-4.59%) |
Feb 02, 2023 | 51.63 | 51.74 | 49.63 | 49.71 | 3,372,303 | -2.03(-3.92%) |