Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.44 | 48.09 | 45.93 | 47.82 | 8,923,805 | +1.35(+2.90%) |
Apr 27, 2023 | 45.92 | 46.79 | 45.52 | 46.47 | 9,526,609 | +0.17(+0.38%) |
Apr 26, 2023 | 47.34 | 47.65 | 45.97 | 46.30 | 9,606,820 | -1.14(-2.41%) |
Apr 25, 2023 | 47.87 | 48.10 | 46.49 | 47.44 | 9,610,097 | -1.22(-2.51%) |
Apr 24, 2023 | 47.98 | 49.40 | 47.83 | 48.66 | 10,624,732 | +0.41(+0.84%) |
Apr 21, 2023 | 50.14 | 50.15 | 47.57 | 48.26 | 16,280,516 | -2.10(-4.18%) |
Apr 20, 2023 | 50.34 | 50.60 | 49.82 | 50.36 | 8,393,610 | -0.64(-1.25%) |
Apr 19, 2023 | 50.31 | 51.12 | 50.06 | 51.00 | 8,038,598 | +0.45(+0.88%) |
Apr 18, 2023 | 50.12 | 51.08 | 49.91 | 50.55 | 5,727,557 | +0.11(+0.21%) |
Apr 17, 2023 | 50.68 | 51.12 | 49.82 | 50.45 | 7,609,513 | -0.41(-0.80%) |
Apr 14, 2023 | 50.78 | 51.50 | 50.28 | 50.85 | 8,294,004 | +0.57(+1.14%) |
Apr 13, 2023 | 50.33 | 50.68 | 50.15 | 50.28 | 6,752,004 | -0.09(-0.17%) |
Apr 12, 2023 | 49.73 | 50.60 | 49.19 | 50.37 | 8,664,093 | +0.81(+1.64%) |
Apr 11, 2023 | 48.77 | 49.81 | 48.40 | 49.56 | 8,338,769 | +1.07(+2.20%) |
Apr 10, 2023 | 48.27 | 49.38 | 48.18 | 48.49 | 5,447,166 | +0.41(+0.85%) |
Apr 06, 2023 | 49.11 | 49.26 | 47.97 | 48.08 | 6,949,456 | -1.05(-2.13%) |
Apr 05, 2023 | 49.01 | 49.57 | 48.36 | 49.13 | 9,392,403 | +0.23(+0.48%) |
Apr 04, 2023 | 50.74 | 50.90 | 48.41 | 48.90 | 9,677,570 | -1.81(-3.57%) |
Apr 03, 2023 | 50.65 | 52.14 | 50.36 | 50.71 | 20,639,884 | +3.13(+6.58%) |
Mar 31, 2023 | 47.34 | 47.94 | 47.11 | 47.58 | 8,414,769 | +0.35(+0.74%) |
Mar 30, 2023 | 47.86 | 47.99 | 46.99 | 47.23 | 7,588,582 | +0.04(+0.08%) |
Mar 29, 2023 | 46.75 | 47.29 | 46.54 | 47.19 | 9,873,152 | +1.03(+2.23%) |
Mar 28, 2023 | 45.32 | 46.39 | 45.07 | 46.16 | 7,032,914 | +0.84(+1.86%) |
Mar 27, 2023 | 44.21 | 45.48 | 43.81 | 45.32 | 10,915,762 | +2.13(+4.94%) |
Mar 24, 2023 | 42.84 | 43.61 | 42.46 | 43.19 | 20,385,894 | -0.88(-2.00%) |
Mar 23, 2023 | 45.97 | 46.36 | 43.64 | 44.07 | 12,603,769 | -1.86(-4.05%) |
Mar 22, 2023 | 47.05 | 47.39 | 45.82 | 45.93 | 11,926,371 | -0.85(-1.82%) |
Mar 21, 2023 | 46.50 | 47.15 | 46.05 | 46.78 | 10,822,439 | +2.00(+4.46%) |
Mar 20, 2023 | 43.50 | 45.10 | 43.31 | 44.79 | 10,830,792 | +1.49(+3.45%) |
Mar 17, 2023 | 44.52 | 44.57 | 42.99 | 43.30 | 21,386,566 | -1.45(-3.25%) |
Mar 16, 2023 | 42.97 | 45.08 | 42.71 | 44.75 | 17,307,062 | +0.83(+1.90%) |
Mar 15, 2023 | 45.32 | 45.50 | 43.33 | 43.92 | 18,676,572 | -3.91(-8.18%) |
Mar 14, 2023 | 47.72 | 49.31 | 46.95 | 47.83 | 10,676,795 | +0.50(+1.06%) |
Mar 13, 2023 | 47.84 | 48.92 | 46.82 | 47.33 | 11,262,648 | -2.09(-4.24%) |
Mar 10, 2023 | 50.17 | 51.31 | 49.09 | 49.42 | 8,883,689 | -1.15(-2.28%) |
Mar 09, 2023 | 52.23 | 52.75 | 50.49 | 50.57 | 9,127,118 | -1.31(-2.52%) |
Mar 08, 2023 | 52.05 | 52.58 | 50.69 | 51.88 | 7,794,868 | -0.48(-0.93%) |
Mar 07, 2023 | 53.31 | 53.36 | 52.33 | 52.37 | 7,129,064 | -1.27(-2.37%) |
Mar 06, 2023 | 53.75 | 54.00 | 53.24 | 53.63 | 6,312,225 | -0.62(-1.14%) |
Mar 03, 2023 | 52.80 | 54.40 | 52.51 | 54.25 | 6,941,603 | +0.67(+1.25%) |
Mar 02, 2023 | 52.93 | 53.76 | 52.38 | 53.59 | 5,879,108 | +0.40(+0.75%) |
Mar 01, 2023 | 51.60 | 53.45 | 51.47 | 53.19 | 7,395,703 | +1.63(+3.16%) |
Feb 28, 2023 | 53.29 | 53.58 | 51.55 | 51.56 | 10,972,121 | -1.15(-2.19%) |
Feb 27, 2023 | 52.36 | 52.84 | 51.74 | 52.71 | 6,487,819 | +0.47(+0.89%) |
Feb 24, 2023 | 51.16 | 52.45 | 50.58 | 52.25 | 8,729,204 | +0.58(+1.13%) |
Feb 23, 2023 | 51.92 | 52.35 | 51.23 | 51.67 | 6,526,748 | +0.88(+1.74%) |
Feb 22, 2023 | 51.51 | 52.27 | 50.43 | 50.79 | 9,472,236 | -0.96(-1.85%) |
Feb 21, 2023 | 51.65 | 52.90 | 51.62 | 51.75 | 7,659,143 | +0.06(+0.11%) |
Feb 17, 2023 | 53.30 | 53.35 | 51.48 | 51.69 | 9,455,991 | -2.36(-4.37%) |
Feb 16, 2023 | 54.26 | 54.84 | 53.70 | 54.05 | 5,250,824 | -0.20(-0.38%) |
Feb 15, 2023 | 54.41 | 54.56 | 53.31 | 54.25 | 7,303,560 | -0.80(-1.46%) |
Feb 14, 2023 | 54.66 | 56.00 | 54.37 | 55.06 | 7,674,713 | -0.47(-0.85%) |
Feb 13, 2023 | 54.17 | 55.58 | 53.53 | 55.53 | 9,250,144 | +0.92(+1.69%) |
Feb 10, 2023 | 53.07 | 54.67 | 52.79 | 54.61 | 9,711,673 | +2.44(+4.68%) |
Feb 09, 2023 | 52.77 | 53.03 | 52.07 | 52.17 | 7,343,098 | -0.84(-1.59%) |
Feb 08, 2023 | 52.33 | 53.42 | 52.08 | 53.01 | 8,192,837 | +0.79(+1.52%) |
Feb 07, 2023 | 51.78 | 52.45 | 51.11 | 52.22 | 9,394,691 | +1.02(+1.99%) |
Feb 06, 2023 | 50.92 | 51.48 | 50.33 | 51.20 | 6,719,709 | +0.43(+0.85%) |
Feb 03, 2023 | 50.94 | 52.73 | 50.68 | 50.77 | 11,132,874 | +0.34(+0.67%) |
Feb 02, 2023 | 53.30 | 53.29 | 50.12 | 50.43 | 17,631,910 | -3.29(-6.12%) |