Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.58 | 45.88 | 45.46 | 45.80 | 2,718,087 | +0.24(+0.53%) |
Apr 27, 2023 | 45.11 | 45.67 | 45.05 | 45.56 | 2,891,373 | +0.61(+1.37%) |
Apr 26, 2023 | 45.38 | 45.45 | 44.92 | 44.94 | 8,419,041 | +0.66(+1.50%) |
Apr 25, 2023 | 44.72 | 44.72 | 44.17 | 44.28 | 4,514,239 | -1.19(-2.62%) |
Apr 24, 2023 | 45.69 | 45.75 | 45.28 | 45.47 | 2,808,247 | -0.59(-1.27%) |
Apr 21, 2023 | 46.01 | 46.16 | 45.73 | 46.05 | 3,359,125 | -0.75(-1.60%) |
Apr 20, 2023 | 47.09 | 47.33 | 46.60 | 46.80 | 4,974,517 | -0.36(-0.77%) |
Apr 19, 2023 | 47.03 | 47.24 | 46.94 | 47.17 | 4,694,903 | -0.53(-1.11%) |
Apr 18, 2023 | 48.04 | 48.10 | 47.60 | 47.70 | 3,695,950 | -0.15(-0.32%) |
Apr 17, 2023 | 47.75 | 47.91 | 47.59 | 47.85 | 2,699,462 | +0.98(+2.09%) |
Apr 14, 2023 | 47.08 | 47.23 | 46.67 | 46.87 | 3,039,885 | -0.40(-0.85%) |
Apr 13, 2023 | 47.15 | 47.42 | 47.09 | 47.27 | 4,303,329 | +0.97(+2.09%) |
Apr 12, 2023 | 47.17 | 47.25 | 46.17 | 46.30 | 5,387,892 | -1.26(-2.64%) |
Apr 11, 2023 | 47.87 | 47.97 | 47.49 | 47.56 | 3,030,256 | +0.03(+0.06%) |
Apr 10, 2023 | 47.37 | 47.60 | 47.24 | 47.53 | 2,956,058 | -0.19(-0.40%) |
Apr 06, 2023 | 47.23 | 47.91 | 47.12 | 47.72 | 3,035,317 | +0.58(+1.22%) |
Apr 05, 2023 | 47.56 | 47.57 | 46.88 | 47.15 | 4,891,799 | -0.57(-1.19%) |
Apr 04, 2023 | 47.48 | 47.79 | 47.32 | 47.72 | 3,529,958 | -0.15(-0.32%) |
Apr 03, 2023 | 47.91 | 48.08 | 47.71 | 47.87 | 2,989,827 | -0.01(-0.02%) |
Mar 31, 2023 | 48.13 | 48.24 | 47.76 | 47.88 | 5,104,906 | -0.47(-0.97%) |
Mar 30, 2023 | 48.08 | 48.52 | 47.94 | 48.35 | 4,122,052 | +0.70(+1.47%) |
Mar 29, 2023 | 47.41 | 47.80 | 47.17 | 47.65 | 3,296,220 | +0.00(+0.00%) |
Mar 28, 2023 | 47.17 | 47.68 | 47.04 | 47.65 | 4,754,803 | +1.51(+3.27%) |
Mar 27, 2023 | 46.13 | 46.26 | 45.84 | 46.14 | 2,976,944 | -0.68(-1.46%) |
Mar 24, 2023 | 46.66 | 47.01 | 46.55 | 46.82 | 2,552,431 | -0.24(-0.51%) |
Mar 23, 2023 | 47.12 | 47.68 | 46.72 | 47.06 | 4,598,956 | +1.26(+2.74%) |
Mar 22, 2023 | 46.03 | 46.44 | 45.75 | 45.81 | 6,467,205 | +0.13(+0.29%) |
Mar 21, 2023 | 45.57 | 45.83 | 45.35 | 45.67 | 2,201,589 | +0.70(+1.56%) |
Mar 20, 2023 | 44.58 | 45.29 | 44.43 | 44.97 | 2,727,826 | -0.17(-0.38%) |
Mar 17, 2023 | 45.45 | 45.63 | 44.86 | 45.14 | 2,687,125 | -0.14(-0.32%) |
Mar 16, 2023 | 44.58 | 45.32 | 44.44 | 45.29 | 3,645,215 | +0.53(+1.18%) |
Mar 15, 2023 | 44.62 | 44.83 | 44.27 | 44.76 | 4,350,342 | -0.72(-1.58%) |
Mar 14, 2023 | 45.16 | 45.53 | 44.99 | 45.48 | 5,154,130 | +0.25(+0.55%) |
Mar 13, 2023 | 44.87 | 45.55 | 44.85 | 45.23 | 5,586,756 | +0.38(+0.86%) |
Mar 10, 2023 | 44.73 | 45.15 | 44.51 | 44.85 | 7,829,468 | +0.06(+0.13%) |
Mar 09, 2023 | 45.69 | 45.71 | 44.66 | 44.79 | 8,006,385 | -1.64(-3.53%) |
Mar 08, 2023 | 46.38 | 46.57 | 46.25 | 46.43 | 5,401,600 | -0.36(-0.76%) |
Mar 07, 2023 | 47.43 | 47.43 | 46.75 | 46.78 | 4,615,971 | -1.05(-2.19%) |
Mar 06, 2023 | 48.14 | 48.32 | 47.79 | 47.83 | 5,524,628 | -0.64(-1.33%) |
Mar 03, 2023 | 48.30 | 48.56 | 48.19 | 48.47 | 5,280,413 | +0.09(+0.18%) |
Mar 02, 2023 | 47.57 | 48.47 | 47.43 | 48.39 | 4,405,782 | +0.68(+1.43%) |
Mar 01, 2023 | 47.98 | 48.09 | 47.58 | 47.71 | 5,088,820 | +1.78(+3.87%) |
Feb 28, 2023 | 45.97 | 46.37 | 45.83 | 45.93 | 3,099,886 | -0.49(-1.05%) |
Feb 27, 2023 | 46.51 | 46.53 | 46.19 | 46.42 | 4,029,121 | +0.59(+1.28%) |
Feb 24, 2023 | 46.01 | 46.27 | 45.57 | 45.83 | 10,360,188 | -1.31(-2.77%) |
Feb 23, 2023 | 48.07 | 48.18 | 46.88 | 47.14 | 4,810,552 | -0.27(-0.57%) |
Feb 22, 2023 | 47.62 | 47.78 | 47.22 | 47.41 | 3,499,760 | -0.29(-0.60%) |
Feb 21, 2023 | 47.81 | 48.22 | 47.65 | 47.70 | 5,967,832 | -0.52(-1.07%) |
Feb 17, 2023 | 48.32 | 48.36 | 47.97 | 48.21 | 7,085,850 | -0.99(-2.01%) |
Feb 16, 2023 | 48.95 | 49.49 | 48.74 | 49.20 | 3,267,336 | -0.07(-0.14%) |
Feb 15, 2023 | 48.91 | 49.28 | 48.77 | 49.27 | 2,500,961 | -0.39(-0.79%) |
Feb 14, 2023 | 49.37 | 49.79 | 48.95 | 49.66 | 3,092,003 | -0.45(-0.90%) |
Feb 13, 2023 | 49.91 | 50.34 | 49.71 | 50.11 | 3,519,620 | +0.88(+1.79%) |
Feb 10, 2023 | 49.59 | 49.73 | 48.97 | 49.23 | 2,898,906 | -1.32(-2.62%) |
Feb 09, 2023 | 50.87 | 51.06 | 50.39 | 50.56 | 4,322,923 | +1.04(+2.09%) |
Feb 08, 2023 | 49.76 | 49.86 | 49.24 | 49.52 | 4,860,256 | -0.49(-0.98%) |
Feb 07, 2023 | 50.11 | 50.24 | 49.45 | 50.01 | 4,997,494 | +0.25(+0.50%) |
Feb 06, 2023 | 49.30 | 49.84 | 49.10 | 49.76 | 4,729,516 | -0.66(-1.31%) |
Feb 03, 2023 | 51.01 | 51.33 | 50.35 | 50.42 | 6,613,938 | -1.24(-2.40%) |
Feb 02, 2023 | 52.25 | 52.26 | 51.40 | 51.66 | 5,361,799 | -0.95(-1.81%) |