Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.73 | 50.47 | 48.22 | 50.09 | 1,554,916 | +1.20(+2.46%) |
Apr 27, 2023 | 48.95 | 49.51 | 48.53 | 48.88 | 1,085,261 | -0.07(-0.14%) |
Apr 26, 2023 | 49.60 | 50.43 | 48.49 | 48.95 | 1,064,398 | -0.20(-0.41%) |
Apr 25, 2023 | 50.54 | 50.98 | 48.75 | 49.15 | 1,502,809 | -2.42(-4.69%) |
Apr 24, 2023 | 52.68 | 53.43 | 51.49 | 51.57 | 1,095,883 | -1.04(-1.97%) |
Apr 21, 2023 | 52.92 | 53.12 | 52.12 | 52.61 | 1,080,147 | -0.80(-1.49%) |
Apr 20, 2023 | 50.87 | 55.45 | 50.76 | 53.41 | 2,266,710 | -0.05(-0.09%) |
Apr 19, 2023 | 51.35 | 53.62 | 51.06 | 53.45 | 1,757,340 | +2.57(+5.06%) |
Apr 18, 2023 | 51.83 | 51.95 | 50.19 | 50.88 | 1,555,550 | -0.69(-1.34%) |
Apr 17, 2023 | 49.69 | 51.73 | 49.17 | 51.57 | 1,762,037 | +1.18(+2.34%) |
Apr 14, 2023 | 53.03 | 53.19 | 50.00 | 50.39 | 1,895,149 | -1.42(-2.74%) |
Apr 13, 2023 | 51.55 | 51.94 | 50.47 | 51.81 | 1,219,902 | +0.71(+1.39%) |
Apr 12, 2023 | 51.95 | 52.22 | 50.70 | 51.10 | 961,136 | -0.12(-0.24%) |
Apr 11, 2023 | 51.53 | 51.83 | 50.89 | 51.23 | 841,457 | +0.01(+0.02%) |
Apr 10, 2023 | 50.46 | 51.54 | 49.91 | 51.22 | 1,199,029 | +0.33(+0.64%) |
Apr 06, 2023 | 49.01 | 51.03 | 49.01 | 50.89 | 1,928,344 | +1.90(+3.88%) |
Apr 05, 2023 | 49.91 | 50.67 | 48.36 | 48.99 | 4,850,762 | -2.12(-4.15%) |
Apr 04, 2023 | 52.93 | 52.93 | 50.37 | 51.11 | 1,452,667 | -1.28(-2.44%) |
Apr 03, 2023 | 53.37 | 53.61 | 51.66 | 52.39 | 1,217,193 | -0.88(-1.66%) |
Mar 31, 2023 | 53.87 | 54.24 | 52.60 | 53.27 | 1,402,514 | +0.33(+0.62%) |
Mar 30, 2023 | 55.58 | 55.81 | 52.50 | 52.95 | 1,925,482 | -1.73(-3.16%) |
Mar 29, 2023 | 55.30 | 55.69 | 54.07 | 54.67 | 1,193,278 | +0.57(+1.05%) |
Mar 28, 2023 | 53.20 | 54.46 | 52.80 | 54.11 | 1,399,609 | +0.60(+1.13%) |
Mar 27, 2023 | 54.68 | 55.19 | 52.91 | 53.50 | 1,330,586 | +0.97(+1.85%) |
Mar 24, 2023 | 50.60 | 53.42 | 50.08 | 52.53 | 1,924,808 | +1.06(+2.05%) |
Mar 23, 2023 | 53.81 | 54.35 | 50.37 | 51.48 | 2,645,298 | -1.44(-2.72%) |
Mar 22, 2023 | 57.89 | 57.89 | 52.79 | 52.92 | 2,116,681 | -4.96(-8.57%) |
Mar 21, 2023 | 54.71 | 58.28 | 54.67 | 57.88 | 2,734,611 | +5.26(+10.00%) |
Mar 20, 2023 | 52.76 | 54.10 | 51.53 | 52.62 | 2,766,799 | +0.19(+0.37%) |
Mar 17, 2023 | 55.09 | 55.18 | 50.15 | 52.43 | 3,983,703 | -3.62(-6.46%) |
Mar 16, 2023 | 52.57 | 56.96 | 50.97 | 56.05 | 3,125,281 | +1.60(+2.94%) |
Mar 15, 2023 | 51.83 | 54.71 | 50.11 | 54.44 | 4,226,050 | -0.63(-1.15%) |
Mar 14, 2023 | 56.25 | 57.48 | 53.03 | 55.08 | 5,558,852 | +5.34(+10.73%) |
Mar 13, 2023 | 51.23 | 53.22 | 32.50 | 49.74 | 13,479,157 | -10.45(-17.37%) |
Mar 10, 2023 | 62.03 | 62.51 | 57.87 | 60.19 | 3,271,427 | -3.92(-6.11%) |
Mar 09, 2023 | 68.79 | 69.10 | 64.10 | 64.11 | 1,419,991 | -5.85(-8.36%) |
Mar 08, 2023 | 70.16 | 70.64 | 69.45 | 69.95 | 679,170 | +0.07(+0.10%) |
Mar 07, 2023 | 71.16 | 71.16 | 69.58 | 69.89 | 883,536 | -1.67(-2.33%) |
Mar 06, 2023 | 72.24 | 72.81 | 71.49 | 71.56 | 691,938 | -0.67(-0.93%) |
Mar 03, 2023 | 71.96 | 72.51 | 71.30 | 72.23 | 667,516 | +0.83(+1.16%) |
Mar 02, 2023 | 72.06 | 72.06 | 70.07 | 71.40 | 864,747 | -1.38(-1.90%) |
Mar 01, 2023 | 72.47 | 72.86 | 71.60 | 72.79 | 1,349,929 | -0.36(-0.50%) |
Feb 28, 2023 | 74.10 | 74.39 | 73.11 | 73.15 | 1,417,561 | -0.65(-0.88%) |
Feb 27, 2023 | 74.52 | 74.60 | 73.80 | 73.80 | 820,343 | +0.06(+0.08%) |
Feb 24, 2023 | 72.43 | 73.96 | 71.69 | 73.75 | 622,232 | +0.49(+0.67%) |
Feb 23, 2023 | 73.27 | 73.54 | 72.12 | 73.26 | 550,735 | +0.52(+0.71%) |
Feb 22, 2023 | 73.41 | 73.52 | 72.07 | 72.74 | 606,673 | -0.55(-0.75%) |
Feb 21, 2023 | 74.09 | 74.24 | 73.01 | 73.28 | 517,181 | -1.74(-2.32%) |
Feb 17, 2023 | 74.70 | 75.22 | 73.53 | 75.02 | 847,202 | +0.36(+0.48%) |
Feb 16, 2023 | 74.17 | 75.74 | 73.77 | 74.67 | 840,033 | -0.66(-0.88%) |
Feb 15, 2023 | 73.97 | 75.60 | 73.95 | 75.33 | 576,366 | +0.63(+0.85%) |
Feb 14, 2023 | 75.03 | 75.32 | 73.61 | 74.70 | 549,458 | -0.26(-0.35%) |
Feb 13, 2023 | 74.66 | 75.25 | 74.04 | 74.95 | 568,121 | +0.45(+0.61%) |
Feb 10, 2023 | 74.46 | 74.87 | 73.81 | 74.50 | 525,880 | -0.29(-0.38%) |
Feb 09, 2023 | 76.25 | 76.85 | 74.68 | 74.79 | 1,031,698 | -0.92(-1.22%) |
Feb 08, 2023 | 75.94 | 76.47 | 75.38 | 75.71 | 611,079 | -1.04(-1.35%) |
Feb 07, 2023 | 74.94 | 77.04 | 74.43 | 76.75 | 769,456 | +1.60(+2.13%) |
Feb 06, 2023 | 75.07 | 75.59 | 74.63 | 75.15 | 613,938 | -0.17(-0.23%) |
Feb 03, 2023 | 74.93 | 76.88 | 74.89 | 75.32 | 1,038,538 | +0.05(+0.06%) |
Feb 02, 2023 | 77.20 | 77.26 | 74.67 | 75.27 | 1,441,141 | -0.96(-1.26%) |