Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.60 | 52.03 | 50.48 | 51.84 | 3,589,357 | +0.88(+1.73%) |
Apr 27, 2023 | 49.95 | 51.12 | 49.86 | 50.96 | 3,032,247 | +1.30(+2.62%) |
Apr 26, 2023 | 49.90 | 50.46 | 49.30 | 49.66 | 3,255,811 | -0.14(-0.27%) |
Apr 25, 2023 | 49.97 | 50.37 | 49.59 | 49.80 | 2,620,971 | -0.85(-1.68%) |
Apr 24, 2023 | 50.21 | 50.96 | 50.21 | 50.65 | 3,044,114 | +0.26(+0.52%) |
Apr 21, 2023 | 50.84 | 51.01 | 49.77 | 50.39 | 4,003,124 | -0.77(-1.51%) |
Apr 20, 2023 | 51.71 | 51.94 | 50.91 | 51.16 | 4,776,648 | -0.81(-1.56%) |
Apr 19, 2023 | 51.27 | 52.15 | 50.94 | 51.97 | 3,866,173 | +0.69(+1.35%) |
Apr 18, 2023 | 50.99 | 51.32 | 50.68 | 51.28 | 3,241,125 | +0.53(+1.04%) |
Apr 17, 2023 | 50.01 | 50.82 | 49.55 | 50.75 | 5,082,721 | +0.47(+0.93%) |
Apr 14, 2023 | 50.85 | 51.22 | 49.79 | 50.28 | 3,542,914 | -0.18(-0.35%) |
Apr 13, 2023 | 49.82 | 50.64 | 49.40 | 50.46 | 5,185,732 | +0.29(+0.58%) |
Apr 12, 2023 | 50.39 | 50.80 | 49.76 | 50.16 | 4,492,632 | +0.12(+0.23%) |
Apr 11, 2023 | 50.14 | 50.49 | 49.82 | 50.04 | 4,925,230 | +0.09(+0.18%) |
Apr 10, 2023 | 49.36 | 50.08 | 49.26 | 49.96 | 3,001,088 | +0.03(+0.06%) |
Apr 06, 2023 | 49.33 | 50.11 | 49.33 | 49.93 | 3,518,557 | +0.82(+1.67%) |
Apr 05, 2023 | 48.17 | 49.17 | 48.10 | 49.11 | 3,548,116 | +0.36(+0.74%) |
Apr 04, 2023 | 49.88 | 49.94 | 47.81 | 48.74 | 3,991,827 | -0.54(-1.09%) |
Apr 03, 2023 | 49.32 | 49.69 | 48.92 | 49.28 | 4,453,517 | +0.06(+0.12%) |
Mar 31, 2023 | 49.09 | 49.35 | 48.83 | 49.22 | 5,188,629 | +0.53(+1.08%) |
Mar 30, 2023 | 47.98 | 48.79 | 47.98 | 48.70 | 6,070,525 | +1.09(+2.30%) |
Mar 29, 2023 | 47.40 | 47.63 | 46.91 | 47.60 | 5,321,072 | +1.17(+2.53%) |
Mar 28, 2023 | 46.16 | 46.73 | 45.99 | 46.43 | 5,259,454 | +0.04(+0.08%) |
Mar 27, 2023 | 47.25 | 47.42 | 46.25 | 46.39 | 8,408,838 | +0.12(+0.25%) |
Mar 24, 2023 | 45.01 | 46.29 | 44.63 | 46.27 | 6,716,244 | +0.18(+0.38%) |
Mar 23, 2023 | 47.63 | 47.84 | 45.56 | 46.10 | 6,706,463 | -1.55(-3.26%) |
Mar 22, 2023 | 49.88 | 50.09 | 47.61 | 47.65 | 5,738,634 | -2.44(-4.88%) |
Mar 21, 2023 | 49.21 | 50.22 | 49.20 | 50.09 | 9,854,812 | +2.35(+4.91%) |
Mar 20, 2023 | 46.79 | 48.32 | 46.73 | 47.75 | 7,347,859 | +1.57(+3.41%) |
Mar 17, 2023 | 48.37 | 48.43 | 46.07 | 46.17 | 11,801,823 | -2.88(-5.88%) |
Mar 16, 2023 | 45.87 | 49.21 | 45.71 | 49.06 | 13,462,027 | +2.49(+5.35%) |
Mar 15, 2023 | 47.41 | 48.04 | 45.57 | 46.57 | 10,611,110 | -3.07(-6.18%) |
Mar 14, 2023 | 50.78 | 50.92 | 49.24 | 49.63 | 8,431,866 | +1.02(+2.10%) |
Mar 13, 2023 | 49.55 | 49.73 | 47.68 | 48.61 | 16,690,795 | -2.99(-5.79%) |
Mar 10, 2023 | 53.29 | 53.40 | 51.29 | 51.60 | 11,694,078 | -2.57(-4.75%) |
Mar 09, 2023 | 55.73 | 55.82 | 53.81 | 54.18 | 7,469,314 | -1.50(-2.70%) |
Mar 08, 2023 | 56.95 | 57.06 | 55.16 | 55.68 | 5,820,712 | -1.11(-1.95%) |
Mar 07, 2023 | 58.59 | 58.65 | 56.42 | 56.79 | 3,646,707 | -1.80(-3.07%) |
Mar 06, 2023 | 58.31 | 58.79 | 58.17 | 58.59 | 4,734,936 | +0.14(+0.23%) |
Mar 03, 2023 | 58.64 | 58.64 | 57.98 | 58.45 | 3,897,050 | +0.17(+0.28%) |
Mar 02, 2023 | 58.77 | 59.02 | 58.01 | 58.28 | 4,128,278 | -0.90(-1.53%) |
Mar 01, 2023 | 59.38 | 59.94 | 59.06 | 59.19 | 4,490,669 | -0.15(-0.25%) |
Feb 28, 2023 | 59.03 | 59.60 | 58.85 | 59.33 | 6,486,231 | +0.45(+0.76%) |
Feb 27, 2023 | 58.82 | 59.28 | 58.56 | 58.89 | 3,699,050 | +0.47(+0.80%) |
Feb 24, 2023 | 58.11 | 58.59 | 57.74 | 58.42 | 4,225,205 | -0.14(-0.23%) |
Feb 23, 2023 | 59.23 | 59.59 | 58.08 | 58.56 | 4,130,510 | -0.34(-0.58%) |
Feb 22, 2023 | 57.59 | 59.09 | 57.44 | 58.90 | 5,984,413 | +0.91(+1.57%) |
Feb 21, 2023 | 58.87 | 59.13 | 57.58 | 57.98 | 5,004,150 | -1.07(-1.81%) |
Feb 17, 2023 | 60.07 | 60.34 | 58.73 | 59.05 | 5,908,808 | -1.30(-2.16%) |
Feb 16, 2023 | 59.82 | 61.24 | 59.45 | 60.35 | 5,215,939 | +0.32(+0.53%) |
Feb 15, 2023 | 59.47 | 60.11 | 59.16 | 60.03 | 4,265,525 | +0.30(+0.50%) |
Feb 14, 2023 | 59.88 | 60.18 | 59.27 | 59.73 | 3,868,742 | -0.43(-0.71%) |
Feb 13, 2023 | 59.57 | 60.26 | 59.44 | 60.16 | 3,952,600 | +0.62(+1.04%) |
Feb 10, 2023 | 59.03 | 59.60 | 58.98 | 59.54 | 3,189,656 | +0.44(+0.74%) |
Feb 09, 2023 | 59.65 | 59.90 | 58.90 | 59.10 | 3,859,925 | -0.10(-0.16%) |
Feb 08, 2023 | 58.48 | 59.70 | 58.24 | 59.20 | 6,206,356 | +0.35(+0.59%) |
Feb 07, 2023 | 57.83 | 59.09 | 57.77 | 58.85 | 3,495,906 | +0.63(+1.08%) |
Feb 06, 2023 | 56.76 | 58.26 | 56.60 | 58.22 | 4,011,553 | +1.17(+2.06%) |
Feb 03, 2023 | 57.27 | 57.56 | 56.48 | 57.04 | 6,937,903 | -0.27(-0.47%) |
Feb 02, 2023 | 59.24 | 59.32 | 56.75 | 57.31 | 11,310,932 | -2.14(-3.59%) |