Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.51 | 44.84 | 43.99 | 44.34 | 1,432,706 | -0.55(-1.23%) |
Apr 27, 2023 | 45.90 | 45.90 | 43.58 | 44.89 | 1,260,318 | -1.06(-2.31%) |
Apr 26, 2023 | 45.05 | 47.07 | 45.05 | 45.95 | 1,277,867 | +0.66(+1.46%) |
Apr 25, 2023 | 48.14 | 48.14 | 44.50 | 45.29 | 2,079,327 | -3.33(-6.85%) |
Apr 24, 2023 | 49.43 | 49.84 | 48.41 | 48.62 | 645,097 | -0.68(-1.38%) |
Apr 21, 2023 | 49.33 | 49.60 | 48.39 | 49.30 | 841,297 | -0.06(-0.12%) |
Apr 20, 2023 | 48.66 | 51.06 | 48.59 | 49.36 | 1,645,626 | +0.24(+0.49%) |
Apr 19, 2023 | 49.22 | 49.46 | 48.67 | 49.12 | 824,126 | -0.41(-0.83%) |
Apr 18, 2023 | 49.92 | 50.78 | 49.40 | 49.53 | 712,789 | +0.11(+0.22%) |
Apr 17, 2023 | 49.70 | 50.20 | 49.07 | 49.42 | 784,257 | -0.65(-1.30%) |
Apr 14, 2023 | 50.58 | 51.06 | 49.42 | 50.07 | 799,285 | -0.62(-1.22%) |
Apr 13, 2023 | 50.00 | 51.14 | 49.67 | 50.69 | 990,207 | +1.08(+2.18%) |
Apr 12, 2023 | 50.13 | 50.61 | 49.08 | 49.61 | 873,159 | -0.36(-0.72%) |
Apr 11, 2023 | 50.40 | 50.99 | 49.74 | 49.97 | 983,903 | +0.01(+0.02%) |
Apr 10, 2023 | 48.20 | 50.50 | 48.00 | 49.96 | 1,550,306 | +1.37(+2.82%) |
Apr 06, 2023 | 48.63 | 49.24 | 48.06 | 48.59 | 512,492 | -0.53(-1.08%) |
Apr 05, 2023 | 48.82 | 49.41 | 48.28 | 49.12 | 960,006 | +0.32(+0.66%) |
Apr 04, 2023 | 50.74 | 50.89 | 48.48 | 48.80 | 1,343,005 | -1.83(-3.61%) |
Apr 03, 2023 | 51.19 | 51.88 | 49.60 | 50.63 | 1,189,166 | -0.63(-1.23%) |
Mar 31, 2023 | 50.58 | 51.30 | 50.13 | 51.26 | 1,470,882 | +0.73(+1.44%) |
Mar 30, 2023 | 47.78 | 50.81 | 47.69 | 50.53 | 2,821,107 | +2.83(+5.93%) |
Mar 29, 2023 | 44.13 | 47.89 | 44.13 | 47.70 | 2,613,984 | +4.21(+9.68%) |
Mar 28, 2023 | 45.12 | 45.31 | 43.19 | 43.49 | 1,421,686 | -2.04(-4.48%) |
Mar 27, 2023 | 44.56 | 45.63 | 44.35 | 45.53 | 953,857 | +1.19(+2.68%) |
Mar 24, 2023 | 45.02 | 45.24 | 43.85 | 44.34 | 1,069,290 | -1.26(-2.76%) |
Mar 23, 2023 | 45.54 | 46.29 | 44.66 | 45.60 | 810,554 | +0.82(+1.83%) |
Mar 22, 2023 | 45.52 | 46.15 | 44.77 | 44.78 | 1,213,668 | -0.74(-1.63%) |
Mar 21, 2023 | 45.32 | 45.76 | 44.75 | 45.52 | 840,995 | +0.78(+1.74%) |
Mar 20, 2023 | 44.31 | 44.89 | 43.94 | 44.74 | 719,614 | +0.66(+1.50%) |
Mar 17, 2023 | 44.88 | 45.22 | 43.71 | 44.08 | 2,660,756 | -0.82(-1.83%) |
Mar 16, 2023 | 41.69 | 45.02 | 41.61 | 44.90 | 991,919 | +2.84(+6.75%) |
Mar 15, 2023 | 42.46 | 42.86 | 41.24 | 42.06 | 954,559 | -1.02(-2.37%) |
Mar 14, 2023 | 41.98 | 43.56 | 41.43 | 43.08 | 1,397,103 | +1.84(+4.46%) |
Mar 13, 2023 | 40.52 | 41.90 | 40.48 | 41.24 | 879,895 | -0.06(-0.15%) |
Mar 10, 2023 | 42.70 | 42.98 | 41.14 | 41.30 | 1,115,462 | -1.45(-3.39%) |
Mar 09, 2023 | 43.73 | 44.30 | 42.73 | 42.75 | 574,268 | -0.89(-2.04%) |
Mar 08, 2023 | 43.40 | 43.77 | 43.09 | 43.64 | 685,810 | +0.48(+1.11%) |
Mar 07, 2023 | 44.57 | 44.78 | 42.64 | 43.16 | 851,145 | -1.56(-3.49%) |
Mar 06, 2023 | 44.66 | 45.45 | 44.47 | 44.72 | 1,134,017 | +0.03(+0.07%) |
Mar 03, 2023 | 44.39 | 44.74 | 43.74 | 44.69 | 756,966 | +0.20(+0.45%) |
Mar 02, 2023 | 44.54 | 44.68 | 43.45 | 44.49 | 958,654 | -0.54(-1.20%) |
Mar 01, 2023 | 44.75 | 45.51 | 44.57 | 45.03 | 824,131 | +0.80(+1.81%) |
Feb 28, 2023 | 43.87 | 44.99 | 43.74 | 44.23 | 1,509,880 | +0.22(+0.50%) |
Feb 27, 2023 | 44.13 | 44.56 | 43.97 | 44.01 | 580,653 | +0.35(+0.80%) |
Feb 24, 2023 | 43.10 | 43.87 | 42.81 | 43.66 | 422,173 | +0.01(+0.02%) |
Feb 23, 2023 | 44.30 | 44.39 | 43.17 | 43.65 | 567,936 | +0.57(+1.32%) |
Feb 22, 2023 | 43.20 | 43.54 | 42.75 | 43.08 | 822,945 | -0.12(-0.28%) |
Feb 21, 2023 | 43.98 | 44.20 | 43.19 | 43.20 | 573,843 | -1.01(-2.28%) |
Feb 17, 2023 | 45.06 | 45.25 | 43.99 | 44.21 | 564,002 | -0.81(-1.80%) |
Feb 16, 2023 | 45.03 | 45.51 | 44.80 | 45.02 | 503,950 | -0.54(-1.19%) |
Feb 15, 2023 | 45.12 | 45.75 | 44.63 | 45.56 | 855,987 | +0.05(+0.11%) |
Feb 14, 2023 | 45.12 | 46.16 | 44.81 | 45.51 | 1,154,374 | +0.01(+0.02%) |
Feb 13, 2023 | 45.57 | 45.70 | 44.87 | 45.50 | 779,431 | +0.20(+0.44%) |
Feb 10, 2023 | 44.95 | 45.63 | 44.70 | 45.30 | 1,297,553 | -0.52(-1.13%) |
Feb 09, 2023 | 44.40 | 46.02 | 44.27 | 45.82 | 2,153,345 | +2.11(+4.83%) |
Feb 08, 2023 | 42.48 | 44.57 | 42.40 | 43.71 | 1,578,993 | +1.22(+2.87%) |
Feb 07, 2023 | 40.80 | 42.62 | 39.60 | 42.49 | 2,287,296 | -0.63(-1.46%) |
Feb 06, 2023 | 43.12 | 44.10 | 42.72 | 43.12 | 1,538,329 | -0.50(-1.15%) |
Feb 03, 2023 | 44.06 | 45.10 | 43.54 | 43.62 | 1,938,380 | -0.72(-1.62%) |
Feb 02, 2023 | 43.24 | 44.39 | 43.15 | 44.34 | 1,296,029 | +0.93(+2.14%) |