Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.22 | 39.22 | 37.81 | 37.86 | 10,555,656 | -1.57(-3.98%) |
Apr 27, 2023 | 39.87 | 39.90 | 38.92 | 39.43 | 7,165,034 | -1.79(-4.34%) |
Apr 26, 2023 | 41.65 | 42.05 | 40.06 | 41.22 | 5,102,626 | -1.07(-2.53%) |
Apr 25, 2023 | 39.60 | 42.57 | 39.27 | 42.29 | 8,640,291 | +3.30(+8.46%) |
Apr 24, 2023 | 39.30 | 39.78 | 38.98 | 38.99 | 4,889,279 | -0.21(-0.54%) |
Apr 21, 2023 | 39.66 | 40.39 | 39.08 | 39.20 | 4,380,325 | -0.75(-1.88%) |
Apr 20, 2023 | 39.95 | 40.30 | 38.96 | 39.95 | 5,141,754 | +0.86(+2.20%) |
Apr 19, 2023 | 39.49 | 39.65 | 38.66 | 39.09 | 4,812,994 | -0.15(-0.38%) |
Apr 18, 2023 | 39.33 | 39.87 | 38.87 | 39.24 | 4,577,685 | -0.26(-0.66%) |
Apr 17, 2023 | 40.50 | 40.50 | 39.28 | 39.50 | 3,797,688 | -1.11(-2.73%) |
Apr 14, 2023 | 41.58 | 41.87 | 40.61 | 40.61 | 4,942,216 | -0.73(-1.77%) |
Apr 13, 2023 | 42.12 | 42.14 | 41.15 | 41.34 | 5,168,770 | -1.56(-3.64%) |
Apr 12, 2023 | 41.80 | 43.21 | 41.62 | 42.90 | 3,941,374 | +0.26(+0.61%) |
Apr 11, 2023 | 42.63 | 42.91 | 42.02 | 42.64 | 3,210,725 | -0.42(-0.98%) |
Apr 10, 2023 | 43.70 | 44.21 | 42.81 | 43.06 | 3,070,707 | -0.42(-0.97%) |
Apr 06, 2023 | 44.64 | 45.04 | 43.09 | 43.48 | 6,146,632 | -0.78(-1.76%) |
Apr 05, 2023 | 44.94 | 45.76 | 44.14 | 44.26 | 5,995,268 | -0.41(-0.92%) |
Apr 04, 2023 | 44.17 | 45.91 | 43.97 | 44.67 | 6,429,722 | +0.76(+1.73%) |
Apr 03, 2023 | 44.90 | 45.74 | 43.75 | 43.91 | 4,297,827 | -1.00(-2.23%) |
Mar 31, 2023 | 44.89 | 45.15 | 44.25 | 44.91 | 2,577,582 | -0.20(-0.44%) |
Mar 30, 2023 | 44.83 | 46.66 | 44.71 | 45.11 | 2,577,423 | +0.00(+0.00%) |
Mar 29, 2023 | 45.54 | 45.95 | 44.84 | 45.11 | 2,756,499 | -1.53(-3.28%) |
Mar 28, 2023 | 47.69 | 48.29 | 46.58 | 46.64 | 3,034,166 | -1.33(-2.77%) |
Mar 27, 2023 | 48.65 | 49.47 | 47.57 | 47.97 | 3,395,130 | -1.77(-3.56%) |
Mar 24, 2023 | 53.26 | 55.49 | 49.69 | 49.74 | 6,263,210 | -2.15(-4.14%) |
Mar 23, 2023 | 48.93 | 52.69 | 47.14 | 51.89 | 9,003,208 | +1.35(+2.67%) |
Mar 22, 2023 | 48.47 | 50.55 | 46.80 | 50.54 | 12,313,584 | +2.08(+4.29%) |
Mar 21, 2023 | 50.74 | 50.77 | 48.40 | 48.46 | 7,897,408 | -4.64(-8.74%) |
Mar 20, 2023 | 56.01 | 56.81 | 53.02 | 53.10 | 6,993,070 | -2.86(-5.11%) |
Mar 17, 2023 | 52.00 | 56.76 | 51.15 | 55.96 | 9,748,891 | +5.50(+10.90%) |
Mar 16, 2023 | 57.18 | 57.50 | 50.29 | 50.46 | 7,628,036 | -4.50(-8.19%) |
Mar 15, 2023 | 55.98 | 60.38 | 54.17 | 54.96 | 7,790,723 | +3.30(+6.39%) |
Mar 14, 2023 | 50.69 | 53.23 | 48.51 | 51.66 | 7,803,573 | -2.88(-5.28%) |
Mar 13, 2023 | 59.19 | 59.65 | 53.33 | 54.54 | 9,388,723 | +1.61(+3.04%) |
Mar 10, 2023 | 47.70 | 57.70 | 47.70 | 52.93 | 17,051,084 | +5.42(+11.41%) |
Mar 09, 2023 | 42.72 | 47.97 | 42.39 | 47.51 | 3,979,258 | +4.46(+10.36%) |
Mar 08, 2023 | 44.11 | 44.25 | 42.87 | 43.05 | 2,483,098 | -0.72(-1.64%) |
Mar 07, 2023 | 42.90 | 44.16 | 42.24 | 43.77 | 2,932,867 | +0.93(+2.17%) |
Mar 06, 2023 | 43.16 | 43.44 | 42.72 | 42.84 | 2,141,070 | -0.76(-1.74%) |
Mar 03, 2023 | 44.40 | 44.68 | 43.42 | 43.60 | 2,718,047 | -1.28(-2.85%) |
Mar 02, 2023 | 47.44 | 47.52 | 44.88 | 44.88 | 2,285,129 | -1.72(-3.69%) |
Mar 01, 2023 | 46.44 | 47.68 | 45.72 | 46.60 | 2,378,030 | +0.44(+0.95%) |
Feb 28, 2023 | 47.12 | 47.16 | 45.68 | 46.16 | 1,704,932 | -0.96(-2.04%) |
Feb 27, 2023 | 47.80 | 47.80 | 46.68 | 47.12 | 2,265,406 | -1.88(-3.84%) |
Feb 24, 2023 | 48.88 | 50.24 | 48.60 | 49.00 | 3,191,724 | +1.84(+3.90%) |
Feb 23, 2023 | 47.84 | 49.40 | 46.88 | 47.16 | 2,844,503 | -1.72(-3.52%) |
Feb 22, 2023 | 50.52 | 51.08 | 48.56 | 48.88 | 3,021,322 | -1.44(-2.86%) |
Feb 21, 2023 | 48.96 | 50.72 | 48.32 | 50.32 | 3,224,199 | +3.64(+7.80%) |
Feb 17, 2023 | 47.48 | 48.56 | 46.60 | 46.68 | 2,919,286 | -0.04(-0.09%) |
Feb 16, 2023 | 45.56 | 46.72 | 44.56 | 46.72 | 3,454,016 | +2.44(+5.51%) |
Feb 15, 2023 | 45.32 | 45.44 | 44.24 | 44.28 | 1,729,254 | -0.92(-2.04%) |
Feb 14, 2023 | 46.20 | 46.86 | 44.60 | 45.20 | 2,554,073 | -1.56(-3.34%) |
Feb 13, 2023 | 47.96 | 48.16 | 46.72 | 46.76 | 1,785,169 | -1.92(-3.94%) |
Feb 10, 2023 | 48.96 | 49.94 | 48.24 | 48.68 | 2,632,531 | +0.56(+1.16%) |
Feb 09, 2023 | 45.80 | 48.32 | 45.40 | 48.12 | 2,351,585 | +1.48(+3.17%) |
Feb 08, 2023 | 45.48 | 47.50 | 44.80 | 46.64 | 2,372,500 | +1.68(+3.74%) |
Feb 07, 2023 | 46.76 | 46.84 | 44.56 | 44.96 | 2,169,969 | -1.44(-3.10%) |
Feb 06, 2023 | 45.88 | 46.60 | 45.44 | 46.40 | 1,519,353 | +1.12(+2.47%) |
Feb 03, 2023 | 46.16 | 46.86 | 44.77 | 45.28 | 2,869,895 | +0.44(+0.98%) |
Feb 02, 2023 | 42.88 | 46.12 | 42.56 | 44.84 | 3,159,648 | +0.92(+2.09%) |