Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.61 | 52.04 | 50.50 | 51.86 | 3,588,451 | +0.88(+1.73%) |
Apr 27, 2023 | 49.96 | 51.14 | 49.87 | 50.98 | 3,031,483 | +1.30(+2.62%) |
Apr 26, 2023 | 49.91 | 50.47 | 49.31 | 49.68 | 3,254,990 | -0.14(-0.27%) |
Apr 25, 2023 | 49.98 | 50.38 | 49.60 | 49.81 | 2,620,310 | -0.85(-1.68%) |
Apr 24, 2023 | 50.22 | 50.97 | 50.22 | 50.66 | 3,043,346 | +0.26(+0.52%) |
Apr 21, 2023 | 50.85 | 51.03 | 49.78 | 50.40 | 4,002,114 | -0.77(-1.51%) |
Apr 20, 2023 | 51.72 | 51.95 | 50.92 | 51.17 | 4,775,443 | -0.81(-1.56%) |
Apr 19, 2023 | 51.28 | 52.16 | 50.96 | 51.98 | 3,865,198 | +0.69(+1.35%) |
Apr 18, 2023 | 51.01 | 51.33 | 50.69 | 51.29 | 3,240,308 | +0.53(+1.04%) |
Apr 17, 2023 | 50.02 | 50.83 | 49.56 | 50.76 | 5,081,439 | +0.47(+0.93%) |
Apr 14, 2023 | 50.86 | 51.23 | 49.80 | 50.29 | 3,542,020 | -0.18(-0.35%) |
Apr 13, 2023 | 49.83 | 50.65 | 49.41 | 50.47 | 5,184,424 | +0.29(+0.58%) |
Apr 12, 2023 | 50.40 | 50.81 | 49.77 | 50.17 | 4,491,499 | +0.12(+0.23%) |
Apr 11, 2023 | 50.16 | 50.51 | 49.84 | 50.06 | 4,923,988 | +0.09(+0.18%) |
Apr 10, 2023 | 49.37 | 50.09 | 49.28 | 49.97 | 3,000,331 | +0.03(+0.06%) |
Apr 06, 2023 | 49.34 | 50.13 | 49.34 | 49.94 | 3,517,670 | +0.82(+1.67%) |
Apr 05, 2023 | 48.18 | 49.18 | 48.11 | 49.12 | 3,547,221 | +0.36(+0.74%) |
Apr 04, 2023 | 49.89 | 49.95 | 47.82 | 48.76 | 3,990,820 | -0.54(-1.09%) |
Apr 03, 2023 | 49.33 | 49.71 | 48.93 | 49.29 | 4,452,394 | +0.06(+0.12%) |
Mar 31, 2023 | 49.10 | 49.36 | 48.85 | 49.24 | 5,187,321 | +0.53(+1.08%) |
Mar 30, 2023 | 47.99 | 48.81 | 47.99 | 48.71 | 6,068,994 | +1.09(+2.30%) |
Mar 29, 2023 | 47.41 | 47.64 | 46.92 | 47.61 | 5,319,730 | +1.17(+2.53%) |
Mar 28, 2023 | 46.18 | 46.74 | 46.01 | 46.44 | 5,258,128 | +0.04(+0.08%) |
Mar 27, 2023 | 47.26 | 47.43 | 46.26 | 46.40 | 8,406,717 | +0.12(+0.25%) |
Mar 24, 2023 | 45.02 | 46.30 | 44.64 | 46.28 | 6,714,550 | +0.18(+0.38%) |
Mar 23, 2023 | 47.64 | 47.85 | 45.57 | 46.11 | 6,704,772 | -1.55(-3.26%) |
Mar 22, 2023 | 49.89 | 50.11 | 47.62 | 47.66 | 5,737,187 | -2.44(-4.88%) |
Mar 21, 2023 | 49.23 | 50.23 | 49.21 | 50.11 | 9,852,326 | +2.35(+4.91%) |
Mar 20, 2023 | 46.80 | 48.33 | 46.74 | 47.76 | 7,346,006 | +1.57(+3.41%) |
Mar 17, 2023 | 48.39 | 48.44 | 46.08 | 46.19 | 11,798,846 | -2.88(-5.88%) |
Mar 16, 2023 | 45.88 | 49.23 | 45.73 | 49.07 | 13,458,631 | +2.49(+5.35%) |
Mar 15, 2023 | 47.42 | 48.05 | 45.59 | 46.58 | 10,608,432 | -3.07(-6.18%) |
Mar 14, 2023 | 50.79 | 50.93 | 49.26 | 49.65 | 8,429,738 | +1.02(+2.10%) |
Mar 13, 2023 | 49.56 | 49.74 | 47.69 | 48.63 | 16,686,582 | -2.99(-5.79%) |
Mar 10, 2023 | 53.31 | 53.41 | 51.31 | 51.62 | 11,691,126 | -2.57(-4.75%) |
Mar 09, 2023 | 55.74 | 55.84 | 53.82 | 54.19 | 7,467,429 | -1.51(-2.70%) |
Mar 08, 2023 | 56.97 | 57.08 | 55.17 | 55.70 | 5,819,243 | -1.11(-1.95%) |
Mar 07, 2023 | 58.61 | 58.67 | 56.43 | 56.80 | 3,645,786 | -1.80(-3.07%) |
Mar 06, 2023 | 58.33 | 58.80 | 58.18 | 58.60 | 4,733,741 | +0.14(+0.23%) |
Mar 03, 2023 | 58.66 | 58.66 | 58.00 | 58.46 | 3,896,067 | +0.17(+0.28%) |
Mar 02, 2023 | 58.78 | 59.04 | 58.02 | 58.30 | 4,127,237 | -0.90(-1.53%) |
Mar 01, 2023 | 59.40 | 59.96 | 59.08 | 59.20 | 4,489,536 | -0.15(-0.25%) |
Feb 28, 2023 | 59.05 | 59.62 | 58.86 | 59.35 | 6,484,594 | +0.45(+0.76%) |
Feb 27, 2023 | 58.83 | 59.30 | 58.57 | 58.90 | 3,698,116 | +0.47(+0.80%) |
Feb 24, 2023 | 58.12 | 58.61 | 57.76 | 58.43 | 4,224,139 | -0.14(-0.23%) |
Feb 23, 2023 | 59.24 | 59.60 | 58.09 | 58.57 | 4,129,468 | -0.34(-0.58%) |
Feb 22, 2023 | 57.60 | 59.10 | 57.45 | 58.91 | 5,982,903 | +0.91(+1.57%) |
Feb 21, 2023 | 58.88 | 59.14 | 57.59 | 58.00 | 5,002,887 | -1.07(-1.81%) |
Feb 17, 2023 | 60.09 | 60.36 | 58.75 | 59.07 | 5,907,316 | -1.30(-2.16%) |
Feb 16, 2023 | 59.83 | 61.25 | 59.46 | 60.37 | 5,214,623 | +0.32(+0.53%) |
Feb 15, 2023 | 59.48 | 60.12 | 59.17 | 60.05 | 4,264,449 | +0.30(+0.50%) |
Feb 14, 2023 | 59.89 | 60.19 | 59.28 | 59.75 | 3,867,766 | -0.43(-0.71%) |
Feb 13, 2023 | 59.58 | 60.28 | 59.45 | 60.17 | 3,951,603 | +0.62(+1.04%) |
Feb 10, 2023 | 59.05 | 59.61 | 59.00 | 59.55 | 3,188,851 | +0.44(+0.74%) |
Feb 09, 2023 | 59.67 | 59.92 | 58.92 | 59.11 | 3,858,951 | -0.10(-0.16%) |
Feb 08, 2023 | 58.49 | 59.72 | 58.25 | 59.21 | 6,204,790 | +0.35(+0.59%) |
Feb 07, 2023 | 57.84 | 59.11 | 57.78 | 58.86 | 3,495,024 | +0.63(+1.08%) |
Feb 06, 2023 | 56.77 | 58.27 | 56.62 | 58.23 | 4,010,540 | +1.18(+2.06%) |
Feb 03, 2023 | 57.29 | 57.57 | 56.49 | 57.06 | 6,936,152 | -0.27(-0.47%) |
Feb 02, 2023 | 59.25 | 59.34 | 56.76 | 57.33 | 11,308,078 | -2.14(-3.59%) |