Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 56.40 | 58.26 | 55.94 | 56.23 | 3,654,195 | +0.94(+1.70%) |
Apr 27, 2023 | 51.61 | 55.42 | 51.47 | 55.29 | 5,997,251 | +7.06(+14.63%) |
Apr 26, 2023 | 47.79 | 48.28 | 47.75 | 48.24 | 2,860,195 | +0.35(+0.72%) |
Apr 25, 2023 | 48.32 | 48.48 | 47.64 | 47.89 | 1,930,189 | -0.65(-1.33%) |
Apr 24, 2023 | 48.53 | 48.68 | 47.89 | 48.54 | 1,873,450 | +0.04(+0.08%) |
Apr 21, 2023 | 48.12 | 48.62 | 47.97 | 48.50 | 1,364,366 | +0.38(+0.78%) |
Apr 20, 2023 | 48.88 | 49.16 | 47.83 | 48.12 | 1,877,889 | -1.14(-2.30%) |
Apr 19, 2023 | 49.26 | 49.33 | 48.80 | 49.26 | 1,721,581 | -0.25(-0.51%) |
Apr 18, 2023 | 49.90 | 49.96 | 49.23 | 49.51 | 1,769,774 | -0.28(-0.57%) |
Apr 17, 2023 | 49.29 | 49.91 | 49.12 | 49.79 | 1,777,920 | +0.63(+1.28%) |
Apr 14, 2023 | 49.73 | 49.82 | 49.03 | 49.17 | 2,002,996 | -0.23(-0.46%) |
Apr 13, 2023 | 48.45 | 49.63 | 48.42 | 49.39 | 2,428,391 | +1.26(+2.61%) |
Apr 12, 2023 | 49.68 | 49.80 | 47.95 | 48.13 | 1,742,474 | -1.04(-2.12%) |
Apr 11, 2023 | 49.23 | 49.79 | 49.12 | 49.18 | 1,266,130 | +0.19(+0.38%) |
Apr 10, 2023 | 48.48 | 49.28 | 48.42 | 48.99 | 1,074,008 | +0.26(+0.54%) |
Apr 06, 2023 | 48.57 | 49.01 | 48.37 | 48.73 | 993,650 | -0.01(-0.02%) |
Apr 05, 2023 | 48.79 | 49.29 | 48.38 | 48.73 | 1,568,429 | -0.40(-0.82%) |
Apr 04, 2023 | 49.97 | 50.08 | 49.00 | 49.14 | 1,492,156 | -0.49(-0.98%) |
Apr 03, 2023 | 50.29 | 50.63 | 49.29 | 49.63 | 1,599,524 | -0.75(-1.49%) |
Mar 31, 2023 | 49.70 | 50.45 | 49.23 | 50.38 | 2,249,737 | +1.25(+2.54%) |
Mar 30, 2023 | 49.37 | 50.17 | 49.00 | 49.13 | 2,262,894 | +0.34(+0.69%) |
Mar 29, 2023 | 48.00 | 48.93 | 47.68 | 48.79 | 1,916,642 | +1.43(+3.01%) |
Mar 28, 2023 | 47.05 | 47.51 | 46.75 | 47.36 | 1,068,253 | +0.29(+0.62%) |
Mar 27, 2023 | 46.48 | 47.27 | 46.15 | 47.07 | 1,883,707 | +1.06(+2.30%) |
Mar 24, 2023 | 45.41 | 46.26 | 45.33 | 46.01 | 1,452,819 | +0.38(+0.82%) |
Mar 23, 2023 | 46.17 | 46.40 | 45.08 | 45.64 | 1,643,996 | -0.27(-0.59%) |
Mar 22, 2023 | 46.92 | 47.38 | 45.90 | 45.91 | 1,570,207 | -0.75(-1.61%) |
Mar 21, 2023 | 46.01 | 46.97 | 46.01 | 46.66 | 1,515,415 | +1.27(+2.79%) |
Mar 20, 2023 | 45.54 | 46.37 | 45.25 | 45.39 | 2,068,736 | +0.36(+0.79%) |
Mar 17, 2023 | 44.69 | 45.09 | 43.78 | 45.04 | 7,254,285 | -0.02(-0.04%) |
Mar 16, 2023 | 43.72 | 45.10 | 43.18 | 45.06 | 3,231,750 | +0.64(+1.44%) |
Mar 15, 2023 | 43.58 | 44.49 | 42.93 | 44.42 | 3,327,844 | +0.18(+0.40%) |
Mar 14, 2023 | 45.29 | 45.77 | 43.90 | 44.24 | 2,788,307 | -0.45(-1.01%) |
Mar 13, 2023 | 45.51 | 45.83 | 44.17 | 44.69 | 3,904,738 | -1.48(-3.21%) |
Mar 10, 2023 | 48.24 | 48.27 | 45.68 | 46.17 | 2,542,568 | -1.88(-3.91%) |
Mar 09, 2023 | 49.41 | 50.05 | 47.99 | 48.05 | 2,444,837 | -1.45(-2.92%) |
Mar 08, 2023 | 48.79 | 49.60 | 48.52 | 49.49 | 2,223,065 | +0.71(+1.46%) |
Mar 07, 2023 | 50.91 | 50.97 | 48.64 | 48.78 | 2,207,129 | -2.05(-4.04%) |
Mar 06, 2023 | 52.47 | 52.54 | 50.73 | 50.84 | 1,210,628 | -1.35(-2.59%) |
Mar 03, 2023 | 52.15 | 52.29 | 51.62 | 52.19 | 1,082,066 | +0.52(+1.00%) |
Mar 02, 2023 | 50.76 | 51.70 | 50.50 | 51.67 | 1,089,677 | +0.55(+1.08%) |
Mar 01, 2023 | 51.48 | 51.82 | 50.93 | 51.12 | 1,688,568 | -0.50(-0.96%) |
Feb 28, 2023 | 51.92 | 52.49 | 51.38 | 51.62 | 2,274,223 | -0.26(-0.51%) |
Feb 27, 2023 | 53.26 | 53.52 | 51.71 | 51.88 | 1,712,096 | -1.07(-2.02%) |
Feb 24, 2023 | 52.62 | 53.08 | 51.59 | 52.95 | 1,858,189 | -0.60(-1.12%) |
Feb 23, 2023 | 54.08 | 54.40 | 52.55 | 53.55 | 1,553,521 | -0.50(-0.92%) |
Feb 22, 2023 | 53.00 | 54.09 | 52.91 | 54.05 | 2,600,536 | +1.14(+2.15%) |
Feb 21, 2023 | 55.27 | 55.37 | 52.84 | 52.91 | 2,920,079 | -2.79(-5.00%) |
Feb 17, 2023 | 54.78 | 55.76 | 54.58 | 55.70 | 2,764,109 | +0.84(+1.54%) |
Feb 16, 2023 | 56.02 | 57.55 | 54.75 | 54.85 | 2,856,983 | +0.08(+0.14%) |
Feb 15, 2023 | 53.96 | 54.81 | 53.35 | 54.78 | 2,281,044 | +0.25(+0.46%) |
Feb 14, 2023 | 54.62 | 54.96 | 53.44 | 54.52 | 1,418,049 | -0.56(-1.02%) |
Feb 13, 2023 | 54.05 | 55.11 | 53.76 | 55.09 | 1,487,422 | +1.25(+2.32%) |
Feb 10, 2023 | 53.16 | 54.27 | 53.06 | 53.84 | 1,363,126 | +0.52(+0.97%) |
Feb 09, 2023 | 55.54 | 55.54 | 53.27 | 53.32 | 2,680,093 | -2.38(-4.28%) |
Feb 08, 2023 | 56.09 | 56.50 | 55.51 | 55.71 | 1,585,560 | -0.75(-1.33%) |
Feb 07, 2023 | 56.57 | 56.57 | 55.07 | 56.46 | 1,175,413 | -0.34(-0.59%) |
Feb 06, 2023 | 57.03 | 57.21 | 55.93 | 56.79 | 1,559,164 | -1.13(-1.94%) |
Feb 03, 2023 | 58.05 | 59.25 | 57.87 | 57.92 | 1,264,074 | -1.43(-2.40%) |
Feb 02, 2023 | 57.08 | 60.04 | 56.38 | 59.35 | 2,720,303 | +2.82(+5.00%) |