Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.03 | 58.90 | 56.55 | 56.85 | 3,614,402 | +0.95(+1.70%) |
Apr 27, 2023 | 52.17 | 56.03 | 52.04 | 55.90 | 5,931,942 | +7.13(+14.63%) |
Apr 26, 2023 | 48.31 | 48.82 | 48.28 | 48.77 | 2,829,048 | +0.35(+0.72%) |
Apr 25, 2023 | 48.85 | 49.02 | 48.16 | 48.42 | 1,909,169 | -0.65(-1.33%) |
Apr 24, 2023 | 49.06 | 49.21 | 48.42 | 49.07 | 1,853,049 | +0.04(+0.08%) |
Apr 21, 2023 | 48.65 | 49.15 | 48.49 | 49.03 | 1,349,508 | +0.38(+0.78%) |
Apr 20, 2023 | 49.42 | 49.70 | 48.36 | 48.65 | 1,857,439 | -1.15(-2.30%) |
Apr 19, 2023 | 49.80 | 49.87 | 49.34 | 49.80 | 1,702,833 | -0.26(-0.51%) |
Apr 18, 2023 | 50.45 | 50.51 | 49.77 | 50.06 | 1,750,502 | -0.28(-0.57%) |
Apr 17, 2023 | 49.83 | 50.46 | 49.66 | 50.34 | 1,758,559 | +0.64(+1.28%) |
Apr 14, 2023 | 50.28 | 50.37 | 49.57 | 49.71 | 1,981,183 | -0.23(-0.46%) |
Apr 13, 2023 | 48.99 | 50.17 | 48.95 | 49.94 | 2,401,946 | +1.27(+2.61%) |
Apr 12, 2023 | 50.23 | 50.35 | 48.47 | 48.66 | 1,723,499 | -1.05(-2.12%) |
Apr 11, 2023 | 49.77 | 50.34 | 49.66 | 49.72 | 1,252,342 | +0.19(+0.38%) |
Apr 10, 2023 | 49.02 | 49.82 | 48.95 | 49.53 | 1,062,312 | +0.27(+0.54%) |
Apr 06, 2023 | 49.10 | 49.55 | 48.90 | 49.26 | 982,829 | -0.01(-0.02%) |
Apr 05, 2023 | 49.33 | 49.83 | 48.92 | 49.27 | 1,551,349 | -0.41(-0.82%) |
Apr 04, 2023 | 50.52 | 50.63 | 49.54 | 49.68 | 1,475,906 | -0.49(-0.98%) |
Apr 03, 2023 | 50.85 | 51.19 | 49.83 | 50.17 | 1,582,105 | -0.76(-1.49%) |
Mar 31, 2023 | 50.25 | 51.01 | 49.77 | 50.93 | 2,225,237 | +1.26(+2.54%) |
Mar 30, 2023 | 49.92 | 50.72 | 49.54 | 49.67 | 2,238,251 | +0.34(+0.69%) |
Mar 29, 2023 | 48.53 | 49.47 | 48.21 | 49.33 | 1,895,770 | +1.44(+3.01%) |
Mar 28, 2023 | 47.56 | 48.03 | 47.26 | 47.89 | 1,056,620 | +0.29(+0.62%) |
Mar 27, 2023 | 46.99 | 47.79 | 46.66 | 47.59 | 1,863,194 | +1.07(+2.30%) |
Mar 24, 2023 | 45.91 | 46.77 | 45.83 | 46.52 | 1,436,998 | +0.38(+0.82%) |
Mar 23, 2023 | 46.68 | 46.91 | 45.57 | 46.14 | 1,626,093 | -0.28(-0.59%) |
Mar 22, 2023 | 47.44 | 47.91 | 46.41 | 46.42 | 1,553,108 | -0.76(-1.61%) |
Mar 21, 2023 | 46.52 | 47.49 | 46.52 | 47.17 | 1,498,912 | +1.28(+2.79%) |
Mar 20, 2023 | 46.04 | 46.88 | 45.75 | 45.89 | 2,046,207 | +0.36(+0.79%) |
Mar 17, 2023 | 45.18 | 45.59 | 44.26 | 45.53 | 7,175,287 | -0.02(-0.04%) |
Mar 16, 2023 | 44.21 | 45.60 | 43.66 | 45.55 | 3,196,557 | +0.64(+1.44%) |
Mar 15, 2023 | 44.06 | 44.98 | 43.40 | 44.91 | 3,291,604 | +0.18(+0.40%) |
Mar 14, 2023 | 45.79 | 46.27 | 44.39 | 44.73 | 2,757,943 | -0.46(-1.01%) |
Mar 13, 2023 | 46.01 | 46.34 | 44.66 | 45.18 | 3,862,216 | -1.50(-3.21%) |
Mar 10, 2023 | 48.77 | 48.80 | 46.18 | 46.68 | 2,514,880 | -1.90(-3.91%) |
Mar 09, 2023 | 49.95 | 50.60 | 48.52 | 48.58 | 2,418,213 | -1.46(-2.92%) |
Mar 08, 2023 | 49.33 | 50.14 | 49.05 | 50.04 | 2,198,856 | +0.72(+1.46%) |
Mar 07, 2023 | 51.47 | 51.53 | 49.18 | 49.32 | 2,183,094 | -2.08(-4.04%) |
Mar 06, 2023 | 53.05 | 53.12 | 51.29 | 51.40 | 1,197,444 | -1.37(-2.59%) |
Mar 03, 2023 | 52.72 | 52.87 | 52.19 | 52.76 | 1,070,283 | +0.52(+1.00%) |
Mar 02, 2023 | 51.32 | 52.27 | 51.06 | 52.24 | 1,077,810 | +0.56(+1.08%) |
Mar 01, 2023 | 52.05 | 52.39 | 51.49 | 51.68 | 1,670,179 | -0.50(-0.96%) |
Feb 28, 2023 | 52.50 | 53.07 | 51.95 | 52.18 | 2,249,457 | -0.27(-0.51%) |
Feb 27, 2023 | 53.84 | 54.11 | 52.28 | 52.45 | 1,693,451 | -1.08(-2.02%) |
Feb 24, 2023 | 53.20 | 53.66 | 52.16 | 53.53 | 1,837,954 | -0.61(-1.12%) |
Feb 23, 2023 | 54.68 | 55.00 | 53.13 | 54.14 | 1,536,603 | -0.50(-0.92%) |
Feb 22, 2023 | 53.59 | 54.68 | 53.49 | 54.64 | 2,572,217 | +1.15(+2.15%) |
Feb 21, 2023 | 55.87 | 55.98 | 53.42 | 53.49 | 2,888,280 | -2.82(-5.00%) |
Feb 17, 2023 | 55.38 | 56.38 | 55.18 | 56.31 | 2,734,008 | +0.85(+1.54%) |
Feb 16, 2023 | 56.63 | 58.19 | 55.35 | 55.46 | 2,825,871 | +0.08(+0.14%) |
Feb 15, 2023 | 54.55 | 55.42 | 53.94 | 55.38 | 2,256,204 | +0.26(+0.46%) |
Feb 14, 2023 | 55.22 | 55.56 | 54.02 | 55.12 | 1,402,607 | -0.57(-1.02%) |
Feb 13, 2023 | 54.64 | 55.71 | 54.36 | 55.69 | 1,471,224 | +1.26(+2.32%) |
Feb 10, 2023 | 53.75 | 54.87 | 53.64 | 54.43 | 1,348,282 | +0.52(+0.97%) |
Feb 09, 2023 | 56.15 | 56.15 | 53.85 | 53.91 | 2,650,907 | -2.41(-4.28%) |
Feb 08, 2023 | 56.71 | 57.12 | 56.12 | 56.32 | 1,568,293 | -0.76(-1.33%) |
Feb 07, 2023 | 57.19 | 57.19 | 55.68 | 57.08 | 1,162,613 | -0.34(-0.59%) |
Feb 06, 2023 | 57.66 | 57.84 | 56.54 | 57.42 | 1,542,185 | -1.14(-1.94%) |
Feb 03, 2023 | 58.69 | 59.91 | 58.51 | 58.56 | 1,250,309 | -1.44(-2.40%) |
Feb 02, 2023 | 57.70 | 60.70 | 57.00 | 60.00 | 2,690,680 | +2.86(+5.00%) |