Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.64 | 52.77 | 51.74 | 52.26 | 2,027,142 | +0.61(+1.17%) |
Apr 27, 2023 | 50.67 | 51.70 | 50.51 | 51.65 | 2,474,619 | +1.99(+4.01%) |
Apr 26, 2023 | 51.49 | 53.60 | 49.42 | 49.66 | 6,427,303 | +0.60(+1.21%) |
Apr 25, 2023 | 49.80 | 50.09 | 49.06 | 49.06 | 2,723,454 | -0.77(-1.55%) |
Apr 24, 2023 | 49.84 | 49.99 | 49.30 | 49.84 | 1,881,142 | +0.23(+0.47%) |
Apr 21, 2023 | 50.05 | 50.55 | 49.30 | 49.60 | 1,479,898 | -0.21(-0.41%) |
Apr 20, 2023 | 49.18 | 50.47 | 48.91 | 49.81 | 2,949,471 | +0.71(+1.45%) |
Apr 19, 2023 | 48.57 | 49.14 | 48.22 | 49.09 | 2,701,788 | +0.21(+0.42%) |
Apr 18, 2023 | 48.46 | 49.01 | 48.23 | 48.89 | 1,829,847 | +0.65(+1.36%) |
Apr 17, 2023 | 47.61 | 48.24 | 47.42 | 48.23 | 1,352,800 | +0.73(+1.54%) |
Apr 14, 2023 | 47.51 | 48.09 | 47.16 | 47.50 | 1,260,007 | -0.13(-0.27%) |
Apr 13, 2023 | 47.33 | 47.80 | 46.75 | 47.63 | 1,483,662 | +0.37(+0.79%) |
Apr 12, 2023 | 47.90 | 48.06 | 47.00 | 47.26 | 1,746,330 | -0.10(-0.21%) |
Apr 11, 2023 | 46.98 | 47.71 | 46.73 | 47.35 | 3,324,864 | +0.96(+2.06%) |
Apr 10, 2023 | 45.80 | 46.81 | 45.68 | 46.40 | 2,716,571 | +0.46(+1.00%) |
Apr 06, 2023 | 46.16 | 46.26 | 45.60 | 45.94 | 1,758,000 | -0.33(-0.72%) |
Apr 05, 2023 | 47.09 | 47.21 | 46.07 | 46.27 | 2,218,627 | -1.13(-2.39%) |
Apr 04, 2023 | 48.70 | 48.91 | 46.61 | 47.40 | 2,231,930 | -1.34(-2.74%) |
Apr 03, 2023 | 48.54 | 48.87 | 48.33 | 48.74 | 1,792,247 | +0.19(+0.38%) |
Mar 31, 2023 | 47.70 | 48.63 | 47.37 | 48.56 | 2,004,811 | +1.26(+2.66%) |
Mar 30, 2023 | 48.15 | 48.21 | 47.11 | 47.30 | 1,168,578 | -0.32(-0.68%) |
Mar 29, 2023 | 47.53 | 47.66 | 46.96 | 47.62 | 1,177,305 | +0.72(+1.54%) |
Mar 28, 2023 | 46.67 | 47.32 | 46.39 | 46.90 | 1,524,081 | +0.26(+0.57%) |
Mar 27, 2023 | 47.12 | 47.40 | 46.28 | 46.63 | 2,149,900 | -0.30(-0.64%) |
Mar 24, 2023 | 46.80 | 47.13 | 46.04 | 46.93 | 1,945,701 | -0.33(-0.70%) |
Mar 23, 2023 | 48.01 | 48.63 | 46.71 | 47.27 | 2,329,635 | -0.76(-1.59%) |
Mar 22, 2023 | 49.60 | 49.77 | 48.02 | 48.03 | 2,381,110 | -2.07(-4.13%) |
Mar 21, 2023 | 49.49 | 50.44 | 49.44 | 50.10 | 2,264,990 | +1.14(+2.33%) |
Mar 20, 2023 | 48.45 | 49.12 | 48.18 | 48.96 | 1,717,751 | +0.79(+1.64%) |
Mar 17, 2023 | 49.30 | 49.30 | 47.86 | 48.17 | 3,137,516 | -1.09(-2.22%) |
Mar 16, 2023 | 48.67 | 49.54 | 48.25 | 49.26 | 1,621,838 | +0.27(+0.56%) |
Mar 15, 2023 | 48.70 | 49.36 | 48.24 | 48.99 | 2,190,857 | -0.50(-1.01%) |
Mar 14, 2023 | 50.01 | 50.34 | 48.92 | 49.48 | 2,643,316 | +0.41(+0.84%) |
Mar 13, 2023 | 48.43 | 49.51 | 48.01 | 49.07 | 2,733,170 | +0.15(+0.30%) |
Mar 10, 2023 | 50.02 | 50.02 | 48.31 | 48.93 | 2,736,214 | -0.93(-1.86%) |
Mar 09, 2023 | 50.36 | 51.20 | 49.79 | 49.85 | 2,408,109 | -0.29(-0.58%) |
Mar 08, 2023 | 50.10 | 50.28 | 49.61 | 50.15 | 2,135,455 | +0.21(+0.43%) |
Mar 07, 2023 | 50.80 | 51.07 | 49.89 | 49.93 | 1,244,310 | -0.79(-1.56%) |
Mar 06, 2023 | 51.76 | 51.92 | 50.66 | 50.72 | 1,878,724 | -0.94(-1.81%) |
Mar 03, 2023 | 51.31 | 51.88 | 50.69 | 51.66 | 1,057,676 | +0.80(+1.57%) |
Mar 02, 2023 | 49.83 | 51.04 | 49.62 | 50.86 | 1,499,150 | +0.46(+0.91%) |
Mar 01, 2023 | 51.01 | 51.37 | 50.28 | 50.40 | 1,681,365 | -0.80(-1.56%) |
Feb 28, 2023 | 51.11 | 51.71 | 51.01 | 51.20 | 1,907,561 | -0.01(-0.02%) |
Feb 27, 2023 | 51.37 | 52.09 | 50.86 | 51.21 | 1,516,389 | -0.04(-0.08%) |
Feb 24, 2023 | 51.11 | 51.47 | 50.81 | 51.25 | 1,580,817 | -0.78(-1.50%) |
Feb 23, 2023 | 52.12 | 52.34 | 51.02 | 52.03 | 1,775,240 | +0.22(+0.43%) |
Feb 22, 2023 | 51.65 | 52.14 | 51.22 | 51.81 | 1,225,245 | +0.49(+0.96%) |
Feb 21, 2023 | 52.73 | 52.81 | 50.99 | 51.31 | 2,042,842 | -2.14(-4.00%) |
Feb 17, 2023 | 53.95 | 53.95 | 52.77 | 53.45 | 1,391,848 | -0.76(-1.40%) |
Feb 16, 2023 | 53.50 | 54.73 | 53.16 | 54.21 | 1,147,133 | -0.35(-0.64%) |
Feb 15, 2023 | 53.34 | 54.77 | 53.34 | 54.56 | 1,571,545 | +0.72(+1.34%) |
Feb 14, 2023 | 54.75 | 54.94 | 53.59 | 53.84 | 1,738,107 | -1.10(-2.00%) |
Feb 13, 2023 | 53.79 | 54.97 | 53.57 | 54.94 | 2,940,286 | +1.46(+2.72%) |
Feb 10, 2023 | 52.97 | 54.20 | 52.29 | 53.48 | 4,621,779 | +1.03(+1.96%) |
Feb 09, 2023 | 50.99 | 55.01 | 50.68 | 52.45 | 4,582,677 | -0.12(-0.22%) |
Feb 08, 2023 | 52.69 | 52.94 | 51.91 | 52.57 | 3,250,043 | -0.38(-0.72%) |
Feb 07, 2023 | 52.20 | 53.17 | 51.73 | 52.95 | 1,696,887 | +0.18(+0.35%) |
Feb 06, 2023 | 53.10 | 53.23 | 52.43 | 52.76 | 1,378,324 | -1.04(-1.93%) |
Feb 03, 2023 | 53.85 | 54.68 | 53.38 | 53.80 | 2,004,444 | -1.26(-2.29%) |
Feb 02, 2023 | 53.61 | 55.49 | 53.38 | 55.06 | 2,820,109 | +2.27(+4.31%) |