Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.06 | 49.26 | 48.16 | 48.74 | 3,266,434 | -0.51(-1.04%) |
Apr 27, 2023 | 47.84 | 49.35 | 47.58 | 49.26 | 2,145,826 | +1.13(+2.34%) |
Apr 26, 2023 | 49.36 | 49.52 | 47.85 | 48.13 | 1,586,553 | -0.78(-1.59%) |
Apr 25, 2023 | 48.65 | 49.03 | 48.08 | 48.91 | 1,920,384 | +0.19(+0.39%) |
Apr 24, 2023 | 48.56 | 48.93 | 47.98 | 48.72 | 1,350,928 | +0.25(+0.51%) |
Apr 21, 2023 | 48.34 | 48.78 | 47.97 | 48.48 | 1,543,588 | -0.26(-0.53%) |
Apr 20, 2023 | 48.48 | 49.24 | 48.27 | 48.73 | 1,808,998 | +0.19(+0.39%) |
Apr 19, 2023 | 48.36 | 49.18 | 48.18 | 48.55 | 1,898,153 | -0.83(-1.68%) |
Apr 18, 2023 | 49.26 | 50.19 | 49.01 | 49.37 | 1,946,143 | +0.30(+0.60%) |
Apr 17, 2023 | 49.84 | 49.97 | 48.87 | 49.08 | 1,924,576 | -1.15(-2.30%) |
Apr 14, 2023 | 50.54 | 51.22 | 49.55 | 50.23 | 2,506,100 | -1.32(-2.57%) |
Apr 13, 2023 | 50.87 | 52.08 | 50.75 | 51.56 | 2,885,545 | +1.44(+2.88%) |
Apr 12, 2023 | 49.72 | 50.16 | 49.07 | 50.12 | 2,792,660 | +1.20(+2.46%) |
Apr 11, 2023 | 48.52 | 49.31 | 48.37 | 48.91 | 1,895,649 | +0.78(+1.62%) |
Apr 10, 2023 | 48.28 | 48.42 | 47.79 | 48.13 | 1,605,198 | -0.80(-1.63%) |
Apr 06, 2023 | 48.73 | 49.11 | 48.30 | 48.93 | 5,294,625 | -0.15(-0.30%) |
Apr 05, 2023 | 49.90 | 50.00 | 48.48 | 49.08 | 2,392,596 | -0.30(-0.60%) |
Apr 04, 2023 | 48.42 | 49.40 | 48.03 | 49.37 | 2,776,898 | +0.81(+1.67%) |
Apr 03, 2023 | 47.58 | 48.84 | 47.12 | 48.57 | 2,808,224 | +1.03(+2.16%) |
Mar 31, 2023 | 47.48 | 47.88 | 47.17 | 47.54 | 2,135,771 | +0.01(+0.02%) |
Mar 30, 2023 | 47.83 | 47.87 | 47.12 | 47.53 | 2,194,717 | +0.03(+0.06%) |
Mar 29, 2023 | 46.95 | 47.84 | 46.91 | 47.50 | 2,066,626 | +0.00(+0.00%) |
Mar 28, 2023 | 46.69 | 47.64 | 46.20 | 47.50 | 2,310,533 | +1.13(+2.43%) |
Mar 27, 2023 | 45.26 | 46.65 | 45.11 | 46.37 | 1,919,022 | -0.07(-0.15%) |
Mar 24, 2023 | 46.40 | 46.77 | 45.91 | 46.44 | 2,511,189 | +0.48(+1.05%) |
Mar 23, 2023 | 45.51 | 46.64 | 45.30 | 45.96 | 2,762,726 | +0.78(+1.73%) |
Mar 22, 2023 | 44.45 | 45.87 | 44.23 | 45.18 | 2,691,392 | +0.86(+1.93%) |
Mar 21, 2023 | 44.46 | 44.83 | 43.88 | 44.32 | 2,163,725 | -1.01(-2.24%) |
Mar 20, 2023 | 45.06 | 45.90 | 44.92 | 45.34 | 3,378,716 | +0.77(+1.72%) |
Mar 17, 2023 | 43.28 | 44.99 | 42.93 | 44.57 | 7,500,698 | +1.89(+4.43%) |
Mar 16, 2023 | 43.35 | 43.44 | 41.70 | 42.68 | 3,304,576 | -0.59(-1.36%) |
Mar 15, 2023 | 43.94 | 44.11 | 42.41 | 43.27 | 3,628,940 | +0.08(+0.18%) |
Mar 14, 2023 | 42.57 | 43.32 | 42.13 | 43.19 | 3,170,048 | +0.62(+1.46%) |
Mar 13, 2023 | 41.37 | 42.78 | 41.13 | 42.57 | 5,079,271 | +2.75(+6.92%) |
Mar 10, 2023 | 38.88 | 41.13 | 38.80 | 39.82 | 3,577,382 | +1.39(+3.61%) |
Mar 09, 2023 | 38.44 | 38.98 | 38.22 | 38.43 | 2,403,425 | +0.33(+0.88%) |
Mar 08, 2023 | 38.48 | 38.73 | 37.78 | 38.10 | 2,764,817 | -0.15(-0.39%) |
Mar 07, 2023 | 40.16 | 40.33 | 38.05 | 38.24 | 3,285,527 | -2.34(-5.77%) |
Mar 06, 2023 | 40.82 | 41.16 | 40.34 | 40.59 | 1,624,319 | -0.63(-1.53%) |
Mar 03, 2023 | 41.42 | 41.42 | 40.82 | 41.21 | 1,796,577 | +0.28(+0.67%) |
Mar 02, 2023 | 40.54 | 41.01 | 40.45 | 40.94 | 2,093,224 | +0.00(+0.00%) |
Mar 01, 2023 | 41.33 | 41.75 | 40.90 | 40.94 | 2,854,335 | -0.04(-0.10%) |
Feb 28, 2023 | 40.49 | 41.40 | 40.13 | 40.98 | 3,215,123 | +0.47(+1.17%) |
Feb 27, 2023 | 39.86 | 40.60 | 39.83 | 40.51 | 1,744,541 | +0.69(+1.73%) |
Feb 24, 2023 | 39.51 | 39.84 | 39.33 | 39.82 | 2,126,850 | -0.31(-0.78%) |
Feb 23, 2023 | 40.34 | 40.48 | 39.84 | 40.13 | 2,055,189 | -0.23(-0.56%) |
Feb 22, 2023 | 40.85 | 40.94 | 39.59 | 40.36 | 4,203,520 | -0.90(-2.17%) |
Feb 21, 2023 | 41.41 | 41.76 | 40.91 | 41.25 | 2,255,717 | -0.34(-0.83%) |
Feb 17, 2023 | 41.02 | 41.79 | 40.66 | 41.60 | 2,019,839 | -0.09(-0.21%) |
Feb 16, 2023 | 41.36 | 42.00 | 40.64 | 41.69 | 2,212,656 | -0.04(-0.09%) |
Feb 15, 2023 | 41.46 | 41.75 | 41.06 | 41.73 | 2,520,158 | -0.76(-1.78%) |
Feb 14, 2023 | 42.08 | 42.66 | 41.59 | 42.48 | 1,833,155 | +0.15(+0.35%) |
Feb 13, 2023 | 42.20 | 42.55 | 41.95 | 42.34 | 1,437,420 | -0.07(-0.16%) |
Feb 10, 2023 | 42.36 | 42.76 | 42.04 | 42.41 | 1,322,993 | -0.11(-0.25%) |
Feb 09, 2023 | 43.47 | 43.74 | 42.19 | 42.51 | 1,845,705 | -0.44(-1.03%) |
Feb 08, 2023 | 43.35 | 43.54 | 42.88 | 42.96 | 1,222,673 | -0.37(-0.86%) |
Feb 07, 2023 | 43.00 | 43.78 | 42.71 | 43.33 | 1,875,013 | +0.35(+0.82%) |
Feb 06, 2023 | 42.94 | 43.42 | 42.80 | 42.98 | 2,513,257 | -0.30(-0.68%) |
Feb 03, 2023 | 43.05 | 43.58 | 42.60 | 43.27 | 3,672,024 | -0.76(-1.72%) |
Feb 02, 2023 | 45.02 | 45.23 | 43.85 | 44.03 | 2,983,969 | -1.02(-2.27%) |