Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.46 | 52.58 | 51.56 | 52.08 | 2,034,107 | +0.60(+1.17%) |
Apr 27, 2023 | 50.49 | 51.52 | 50.34 | 51.48 | 2,483,121 | +1.99(+4.01%) |
Apr 26, 2023 | 51.31 | 53.41 | 49.25 | 49.49 | 6,449,385 | +0.59(+1.21%) |
Apr 25, 2023 | 49.63 | 49.92 | 48.90 | 48.90 | 2,732,811 | -0.77(-1.55%) |
Apr 24, 2023 | 49.66 | 49.82 | 49.13 | 49.66 | 1,887,605 | +0.23(+0.47%) |
Apr 21, 2023 | 49.88 | 50.38 | 49.13 | 49.43 | 1,484,983 | -0.20(-0.41%) |
Apr 20, 2023 | 49.01 | 50.30 | 48.74 | 49.64 | 2,959,605 | +0.71(+1.45%) |
Apr 19, 2023 | 48.40 | 48.97 | 48.06 | 48.93 | 2,711,070 | +0.20(+0.42%) |
Apr 18, 2023 | 48.29 | 48.84 | 48.07 | 48.72 | 1,836,133 | +0.65(+1.36%) |
Apr 17, 2023 | 47.45 | 48.08 | 47.26 | 48.07 | 1,357,448 | +0.73(+1.54%) |
Apr 14, 2023 | 47.35 | 47.92 | 47.00 | 47.34 | 1,264,335 | -0.13(-0.27%) |
Apr 13, 2023 | 47.16 | 47.64 | 46.59 | 47.47 | 1,488,760 | +0.37(+0.79%) |
Apr 12, 2023 | 47.74 | 47.89 | 46.84 | 47.10 | 1,752,330 | -0.10(-0.21%) |
Apr 11, 2023 | 46.82 | 47.54 | 46.57 | 47.19 | 3,336,287 | +0.95(+2.06%) |
Apr 10, 2023 | 45.65 | 46.65 | 45.52 | 46.24 | 2,725,904 | +0.46(+1.00%) |
Apr 06, 2023 | 46.01 | 46.10 | 45.44 | 45.78 | 1,764,040 | -0.33(-0.72%) |
Apr 05, 2023 | 46.93 | 47.05 | 45.91 | 46.11 | 2,226,249 | -1.13(-2.39%) |
Apr 04, 2023 | 48.54 | 48.74 | 46.45 | 47.24 | 2,239,599 | -1.33(-2.74%) |
Apr 03, 2023 | 48.37 | 48.70 | 48.16 | 48.57 | 1,798,405 | +0.18(+0.38%) |
Mar 31, 2023 | 47.53 | 48.47 | 47.21 | 48.39 | 2,011,699 | +1.26(+2.66%) |
Mar 30, 2023 | 47.98 | 48.05 | 46.95 | 47.13 | 1,172,593 | -0.32(-0.68%) |
Mar 29, 2023 | 47.37 | 47.49 | 46.80 | 47.46 | 1,181,350 | +0.72(+1.54%) |
Mar 28, 2023 | 46.51 | 47.15 | 46.23 | 46.74 | 1,529,317 | +0.26(+0.57%) |
Mar 27, 2023 | 46.96 | 47.24 | 46.12 | 46.47 | 2,157,286 | -0.30(-0.65%) |
Mar 24, 2023 | 46.64 | 46.97 | 45.88 | 46.77 | 1,952,386 | -0.33(-0.70%) |
Mar 23, 2023 | 47.84 | 48.46 | 46.55 | 47.11 | 2,337,639 | -0.76(-1.59%) |
Mar 22, 2023 | 49.43 | 49.60 | 47.85 | 47.86 | 2,389,290 | -2.06(-4.13%) |
Mar 21, 2023 | 49.32 | 50.27 | 49.27 | 49.93 | 2,272,772 | +1.14(+2.33%) |
Mar 20, 2023 | 48.28 | 48.95 | 48.02 | 48.79 | 1,723,653 | +0.79(+1.64%) |
Mar 17, 2023 | 49.13 | 49.13 | 47.70 | 48.00 | 3,148,296 | -1.09(-2.22%) |
Mar 16, 2023 | 48.51 | 49.37 | 48.09 | 49.09 | 1,627,410 | +0.27(+0.56%) |
Mar 15, 2023 | 48.54 | 49.19 | 48.08 | 48.82 | 2,198,384 | -0.50(-1.01%) |
Mar 14, 2023 | 49.84 | 50.17 | 48.75 | 49.31 | 2,652,398 | +0.41(+0.84%) |
Mar 13, 2023 | 48.26 | 49.34 | 47.84 | 48.91 | 2,742,560 | +0.15(+0.30%) |
Mar 10, 2023 | 49.85 | 49.85 | 48.15 | 48.76 | 2,745,615 | -0.92(-1.86%) |
Mar 09, 2023 | 50.19 | 51.03 | 49.62 | 49.68 | 2,416,382 | -0.29(-0.58%) |
Mar 08, 2023 | 49.93 | 50.11 | 49.44 | 49.98 | 2,142,792 | +0.21(+0.43%) |
Mar 07, 2023 | 50.63 | 50.89 | 49.72 | 49.76 | 1,248,585 | -0.79(-1.56%) |
Mar 06, 2023 | 51.58 | 51.74 | 50.48 | 50.55 | 1,885,178 | -0.93(-1.81%) |
Mar 03, 2023 | 51.13 | 51.70 | 50.52 | 51.48 | 1,061,310 | +0.80(+1.57%) |
Mar 02, 2023 | 49.66 | 50.86 | 49.45 | 50.69 | 1,504,300 | +0.46(+0.91%) |
Mar 01, 2023 | 50.83 | 51.20 | 50.11 | 50.23 | 1,687,141 | -0.80(-1.56%) |
Feb 28, 2023 | 50.94 | 51.53 | 50.83 | 51.03 | 1,914,115 | -0.01(-0.02%) |
Feb 27, 2023 | 51.19 | 51.90 | 50.69 | 51.04 | 1,521,599 | -0.04(-0.08%) |
Feb 24, 2023 | 50.94 | 51.29 | 50.64 | 51.08 | 1,586,248 | -0.78(-1.50%) |
Feb 23, 2023 | 51.94 | 52.16 | 50.85 | 51.85 | 1,781,339 | +0.22(+0.43%) |
Feb 22, 2023 | 51.48 | 51.96 | 51.05 | 51.63 | 1,229,454 | +0.49(+0.96%) |
Feb 21, 2023 | 52.55 | 52.63 | 50.82 | 51.14 | 2,049,861 | -2.13(-4.00%) |
Feb 17, 2023 | 53.76 | 53.76 | 52.59 | 53.27 | 1,396,630 | -0.76(-1.40%) |
Feb 16, 2023 | 53.32 | 54.54 | 52.98 | 54.02 | 1,151,074 | -0.35(-0.64%) |
Feb 15, 2023 | 53.15 | 54.59 | 53.15 | 54.37 | 1,576,944 | +0.72(+1.33%) |
Feb 14, 2023 | 54.57 | 54.75 | 53.41 | 53.66 | 1,744,078 | -1.09(-2.00%) |
Feb 13, 2023 | 53.61 | 54.78 | 53.38 | 54.75 | 2,950,388 | +1.45(+2.72%) |
Feb 10, 2023 | 52.78 | 54.01 | 52.11 | 53.30 | 4,637,657 | +1.03(+1.96%) |
Feb 09, 2023 | 50.82 | 54.82 | 50.51 | 52.27 | 4,598,422 | -0.12(-0.22%) |
Feb 08, 2023 | 52.51 | 52.76 | 51.73 | 52.39 | 3,261,209 | -0.38(-0.72%) |
Feb 07, 2023 | 52.02 | 52.99 | 51.56 | 52.77 | 1,702,717 | +0.18(+0.35%) |
Feb 06, 2023 | 52.92 | 53.05 | 52.25 | 52.58 | 1,383,059 | -1.04(-1.93%) |
Feb 03, 2023 | 53.67 | 54.49 | 53.20 | 53.62 | 2,011,331 | -1.26(-2.29%) |
Feb 02, 2023 | 53.42 | 55.30 | 53.20 | 54.88 | 2,829,798 | +2.27(+4.31%) |