Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.07 | 46.82 | 45.94 | 46.75 | 1,512,411 | +0.63(+1.37%) |
Apr 27, 2023 | 45.82 | 46.17 | 45.49 | 46.12 | 2,308,774 | +0.41(+0.90%) |
Apr 26, 2023 | 46.23 | 46.33 | 45.58 | 45.71 | 1,761,792 | -0.65(-1.40%) |
Apr 25, 2023 | 47.07 | 47.07 | 46.31 | 46.36 | 3,545,020 | -1.01(-2.13%) |
Apr 24, 2023 | 46.98 | 47.40 | 46.95 | 47.37 | 1,449,934 | +0.37(+0.79%) |
Apr 21, 2023 | 47.30 | 47.30 | 46.80 | 47.00 | 1,543,838 | -0.23(-0.49%) |
Apr 20, 2023 | 47.15 | 47.37 | 47.01 | 47.23 | 2,277,909 | -0.24(-0.51%) |
Apr 19, 2023 | 47.44 | 47.52 | 47.16 | 47.47 | 1,223,258 | -0.30(-0.63%) |
Apr 18, 2023 | 47.80 | 47.90 | 47.55 | 47.77 | 1,382,175 | +0.02(+0.04%) |
Apr 17, 2023 | 47.87 | 48.01 | 47.49 | 47.75 | 1,512,737 | -0.14(-0.29%) |
Apr 14, 2023 | 47.91 | 48.19 | 47.57 | 47.89 | 1,652,617 | -0.01(-0.02%) |
Apr 13, 2023 | 47.64 | 48.03 | 47.48 | 47.90 | 1,439,762 | +0.31(+0.65%) |
Apr 12, 2023 | 48.15 | 48.15 | 47.55 | 47.59 | 1,947,596 | -0.24(-0.50%) |
Apr 11, 2023 | 47.57 | 47.98 | 47.55 | 47.83 | 1,856,872 | +0.41(+0.86%) |
Apr 10, 2023 | 47.02 | 47.65 | 47.02 | 47.42 | 2,600,233 | +0.48(+1.02%) |
Apr 06, 2023 | 47.21 | 47.21 | 46.83 | 46.94 | 4,442,086 | -0.29(-0.61%) |
Apr 05, 2023 | 46.84 | 47.26 | 46.68 | 47.23 | 1,055,424 | +0.32(+0.68%) |
Apr 04, 2023 | 47.93 | 47.94 | 46.59 | 46.91 | 1,817,866 | -0.90(-1.88%) |
Apr 03, 2023 | 47.70 | 47.91 | 47.35 | 47.81 | 1,554,907 | +0.86(+1.83%) |
Mar 31, 2023 | 46.53 | 46.98 | 46.47 | 46.95 | 1,874,225 | +0.60(+1.29%) |
Mar 30, 2023 | 46.55 | 46.59 | 46.12 | 46.35 | 1,442,995 | +0.15(+0.32%) |
Mar 29, 2023 | 46.17 | 46.24 | 45.95 | 46.20 | 1,925,562 | +0.49(+1.07%) |
Mar 28, 2023 | 45.25 | 45.87 | 45.24 | 45.71 | 1,586,137 | +0.42(+0.93%) |
Mar 27, 2023 | 45.20 | 45.57 | 44.80 | 45.29 | 1,416,195 | +0.48(+1.07%) |
Mar 24, 2023 | 44.17 | 44.92 | 43.87 | 44.81 | 1,532,859 | +0.22(+0.49%) |
Mar 23, 2023 | 45.04 | 45.57 | 44.23 | 44.59 | 1,671,189 | -0.43(-0.96%) |
Mar 22, 2023 | 46.05 | 46.20 | 45.02 | 45.02 | 1,891,611 | -1.00(-2.17%) |
Mar 21, 2023 | 45.76 | 46.13 | 45.62 | 46.02 | 2,991,527 | +0.97(+2.15%) |
Mar 20, 2023 | 44.47 | 45.27 | 44.46 | 45.05 | 1,530,721 | +0.73(+1.65%) |
Mar 17, 2023 | 44.86 | 44.99 | 44.12 | 44.32 | 2,700,653 | -0.77(-1.71%) |
Mar 16, 2023 | 43.85 | 45.12 | 43.72 | 45.09 | 2,440,855 | +0.72(+1.62%) |
Mar 15, 2023 | 44.83 | 44.83 | 43.70 | 44.37 | 2,886,184 | -1.36(-2.97%) |
Mar 14, 2023 | 45.80 | 46.40 | 45.20 | 45.73 | 1,438,510 | +0.48(+1.06%) |
Mar 13, 2023 | 45.30 | 45.94 | 44.74 | 45.25 | 2,144,265 | -0.69(-1.50%) |
Mar 10, 2023 | 46.88 | 47.02 | 45.71 | 45.94 | 2,284,455 | -0.89(-1.90%) |
Mar 09, 2023 | 47.96 | 48.30 | 46.74 | 46.83 | 3,260,403 | -0.99(-2.07%) |
Mar 08, 2023 | 47.89 | 48.15 | 47.46 | 47.82 | 1,794,367 | +0.00(+0.00%) |
Mar 07, 2023 | 48.56 | 48.56 | 47.72 | 47.82 | 1,378,000 | -0.79(-1.63%) |
Mar 06, 2023 | 49.02 | 49.02 | 48.52 | 48.61 | 1,503,317 | -0.56(-1.14%) |
Mar 03, 2023 | 48.63 | 49.29 | 48.43 | 49.17 | 1,869,347 | +0.68(+1.40%) |
Mar 02, 2023 | 47.80 | 48.66 | 47.73 | 48.49 | 1,710,728 | +0.43(+0.89%) |
Mar 01, 2023 | 47.76 | 48.22 | 47.66 | 48.06 | 1,531,394 | +0.40(+0.84%) |
Feb 28, 2023 | 48.01 | 48.13 | 47.63 | 47.66 | 1,257,310 | -0.14(-0.29%) |
Feb 27, 2023 | 48.01 | 48.19 | 47.66 | 47.80 | 1,211,621 | +0.08(+0.17%) |
Feb 24, 2023 | 47.47 | 47.79 | 47.06 | 47.72 | 1,475,147 | -0.30(-0.62%) |
Feb 23, 2023 | 48.11 | 48.24 | 47.43 | 48.02 | 1,380,092 | +0.34(+0.71%) |
Feb 22, 2023 | 47.79 | 48.05 | 47.50 | 47.68 | 1,528,159 | +0.04(+0.08%) |
Feb 21, 2023 | 48.17 | 48.36 | 47.57 | 47.64 | 1,611,239 | -0.83(-1.71%) |
Feb 17, 2023 | 48.98 | 48.98 | 48.24 | 48.47 | 1,860,068 | -0.92(-1.86%) |
Feb 16, 2023 | 49.55 | 49.95 | 49.34 | 49.39 | 1,958,528 | -0.43(-0.86%) |
Feb 15, 2023 | 49.55 | 49.82 | 49.28 | 49.82 | 1,611,140 | -0.25(-0.50%) |
Feb 14, 2023 | 49.79 | 50.24 | 49.50 | 50.07 | 2,624,968 | +0.06(+0.12%) |
Feb 13, 2023 | 49.79 | 50.08 | 49.46 | 50.01 | 2,020,410 | +0.29(+0.58%) |
Feb 10, 2023 | 48.99 | 49.74 | 48.99 | 49.72 | 1,350,466 | +0.82(+1.68%) |
Feb 09, 2023 | 49.72 | 49.78 | 48.80 | 48.90 | 1,907,379 | -0.41(-0.83%) |
Feb 08, 2023 | 49.86 | 49.87 | 49.17 | 49.31 | 1,970,231 | -0.65(-1.30%) |
Feb 07, 2023 | 49.33 | 50.10 | 49.05 | 49.96 | 1,937,643 | +0.70(+1.42%) |
Feb 06, 2023 | 49.79 | 49.83 | 49.05 | 49.26 | 2,330,235 | -0.66(-1.32%) |
Feb 03, 2023 | 50.08 | 50.70 | 49.85 | 49.92 | 3,083,232 | -0.32(-0.64%) |
Feb 02, 2023 | 50.33 | 50.63 | 49.84 | 50.24 | 2,836,834 | +0.38(+0.76%) |