Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.93 | 51.50 | 49.86 | 51.02 | 6,413,166 | +0.84(+1.68%) |
Apr 27, 2023 | 49.37 | 50.19 | 49.10 | 50.17 | 4,169,993 | +0.86(+1.75%) |
Apr 26, 2023 | 49.02 | 49.85 | 48.96 | 49.31 | 6,405,914 | +0.08(+0.15%) |
Apr 25, 2023 | 51.07 | 51.58 | 49.24 | 49.24 | 8,923,116 | -2.71(-5.22%) |
Apr 24, 2023 | 51.71 | 51.96 | 51.37 | 51.95 | 5,372,669 | +0.49(+0.95%) |
Apr 21, 2023 | 51.92 | 52.03 | 51.30 | 51.46 | 4,456,675 | -0.78(-1.49%) |
Apr 20, 2023 | 52.33 | 52.67 | 51.92 | 52.24 | 3,555,487 | -0.69(-1.31%) |
Apr 19, 2023 | 52.89 | 53.07 | 52.37 | 52.93 | 4,081,869 | -0.32(-0.60%) |
Apr 18, 2023 | 53.47 | 53.68 | 52.88 | 53.25 | 3,577,096 | -0.11(-0.21%) |
Apr 17, 2023 | 53.16 | 53.40 | 52.90 | 53.36 | 3,064,933 | +0.38(+0.71%) |
Apr 14, 2023 | 53.50 | 53.87 | 52.75 | 52.99 | 3,620,109 | -0.39(-0.74%) |
Apr 13, 2023 | 53.10 | 53.61 | 52.59 | 53.38 | 5,488,383 | +0.03(+0.05%) |
Apr 12, 2023 | 53.88 | 54.15 | 53.26 | 53.35 | 4,989,813 | +0.66(+1.25%) |
Apr 11, 2023 | 52.57 | 53.21 | 52.52 | 52.70 | 4,703,525 | +0.36(+0.68%) |
Apr 10, 2023 | 51.58 | 52.34 | 51.55 | 52.34 | 4,314,745 | +1.08(+2.10%) |
Apr 06, 2023 | 51.00 | 51.64 | 50.84 | 51.26 | 5,355,073 | +0.02(+0.04%) |
Apr 05, 2023 | 50.31 | 51.28 | 50.13 | 51.24 | 4,222,370 | +0.36(+0.70%) |
Apr 04, 2023 | 51.66 | 51.82 | 50.64 | 50.89 | 5,347,027 | -1.00(-1.93%) |
Apr 03, 2023 | 51.79 | 52.62 | 51.59 | 51.89 | 7,025,632 | +0.48(+0.93%) |
Mar 31, 2023 | 50.80 | 51.48 | 50.61 | 51.41 | 4,703,257 | +0.77(+1.52%) |
Mar 30, 2023 | 50.88 | 50.92 | 50.25 | 50.64 | 3,885,314 | +0.38(+0.75%) |
Mar 29, 2023 | 50.42 | 50.50 | 49.85 | 50.27 | 3,956,458 | +0.65(+1.30%) |
Mar 28, 2023 | 48.93 | 49.67 | 48.88 | 49.62 | 3,288,022 | +0.85(+1.75%) |
Mar 27, 2023 | 49.00 | 49.42 | 48.68 | 48.77 | 4,608,890 | +0.21(+0.42%) |
Mar 24, 2023 | 47.69 | 48.70 | 47.31 | 48.56 | 4,626,466 | +0.12(+0.25%) |
Mar 23, 2023 | 48.28 | 49.65 | 47.97 | 48.44 | 5,098,072 | +0.25(+0.53%) |
Mar 22, 2023 | 48.83 | 49.38 | 48.14 | 48.19 | 4,823,700 | -0.64(-1.31%) |
Mar 21, 2023 | 49.16 | 49.32 | 48.37 | 48.82 | 4,560,746 | +0.75(+1.56%) |
Mar 20, 2023 | 47.52 | 48.21 | 47.47 | 48.07 | 5,761,818 | +1.16(+2.48%) |
Mar 17, 2023 | 47.55 | 47.68 | 46.61 | 46.91 | 12,403,094 | -0.83(-1.75%) |
Mar 16, 2023 | 46.52 | 47.81 | 46.14 | 47.74 | 7,311,626 | +0.40(+0.85%) |
Mar 15, 2023 | 47.86 | 47.86 | 46.58 | 47.34 | 8,536,707 | -1.70(-3.46%) |
Mar 14, 2023 | 49.96 | 50.40 | 48.39 | 49.04 | 9,010,569 | -0.10(-0.21%) |
Mar 13, 2023 | 49.66 | 49.93 | 48.76 | 49.14 | 9,043,541 | -1.39(-2.75%) |
Mar 10, 2023 | 51.73 | 51.75 | 50.00 | 50.53 | 5,756,902 | -1.14(-2.21%) |
Mar 09, 2023 | 52.83 | 53.15 | 51.54 | 51.67 | 4,868,767 | -1.09(-2.06%) |
Mar 08, 2023 | 52.72 | 53.33 | 52.60 | 52.76 | 4,513,342 | +0.43(+0.82%) |
Mar 07, 2023 | 53.34 | 53.64 | 52.09 | 52.33 | 5,863,786 | -1.23(-2.29%) |
Mar 06, 2023 | 54.40 | 54.63 | 53.24 | 53.56 | 5,162,146 | -1.13(-2.07%) |
Mar 03, 2023 | 54.92 | 55.10 | 54.20 | 54.69 | 3,693,280 | -0.11(-0.21%) |
Mar 02, 2023 | 54.17 | 55.00 | 53.78 | 54.81 | 4,364,212 | +0.39(+0.72%) |
Mar 01, 2023 | 53.73 | 55.01 | 53.67 | 54.41 | 4,831,411 | +0.77(+1.43%) |
Feb 28, 2023 | 53.57 | 53.93 | 53.33 | 53.64 | 6,221,731 | +0.20(+0.37%) |
Feb 27, 2023 | 53.81 | 54.06 | 53.27 | 53.45 | 5,803,272 | -0.09(-0.18%) |
Feb 24, 2023 | 52.22 | 53.62 | 51.94 | 53.54 | 5,215,475 | +0.56(+1.05%) |
Feb 23, 2023 | 53.19 | 53.48 | 52.19 | 52.98 | 4,483,695 | +0.17(+0.32%) |
Feb 22, 2023 | 52.60 | 53.21 | 52.53 | 52.82 | 4,031,836 | +0.16(+0.30%) |
Feb 21, 2023 | 53.46 | 53.62 | 52.53 | 52.66 | 7,140,742 | -1.20(-2.22%) |
Feb 17, 2023 | 53.98 | 54.20 | 53.49 | 53.86 | 4,659,811 | -0.51(-0.94%) |
Feb 16, 2023 | 54.63 | 55.02 | 54.00 | 54.37 | 4,643,611 | -1.00(-1.81%) |
Feb 15, 2023 | 54.95 | 55.37 | 54.68 | 55.37 | 2,544,687 | +0.00(+0.00%) |
Feb 14, 2023 | 55.63 | 55.63 | 54.67 | 55.37 | 4,046,673 | -0.52(-0.93%) |
Feb 13, 2023 | 55.42 | 55.97 | 55.24 | 55.88 | 3,799,661 | +0.46(+0.84%) |
Feb 10, 2023 | 54.66 | 55.44 | 54.39 | 55.42 | 4,130,003 | +0.69(+1.25%) |
Feb 09, 2023 | 56.07 | 56.25 | 54.53 | 54.74 | 4,181,817 | -0.68(-1.22%) |
Feb 08, 2023 | 55.77 | 56.06 | 55.18 | 55.41 | 3,681,097 | -0.65(-1.16%) |
Feb 07, 2023 | 55.65 | 56.40 | 55.29 | 56.06 | 5,155,732 | +0.39(+0.70%) |
Feb 06, 2023 | 55.59 | 55.87 | 54.94 | 55.67 | 5,028,392 | +0.08(+0.15%) |
Feb 03, 2023 | 55.22 | 55.81 | 55.04 | 55.59 | 4,275,504 | +0.05(+0.08%) |
Feb 02, 2023 | 55.65 | 55.98 | 55.16 | 55.54 | 5,100,342 | -0.25(-0.45%) |