Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.11 | 42.66 | 41.71 | 42.66 | 4,156,439 | +0.04(+0.09%) |
Apr 27, 2023 | 42.49 | 42.72 | 41.26 | 42.62 | 8,362,107 | -3.42(-7.43%) |
Apr 26, 2023 | 46.53 | 46.55 | 45.64 | 46.04 | 5,992,145 | +1.13(+2.53%) |
Apr 25, 2023 | 46.02 | 46.02 | 44.86 | 44.90 | 4,551,269 | -1.59(-3.42%) |
Apr 24, 2023 | 46.85 | 46.97 | 46.18 | 46.49 | 3,432,442 | -0.71(-1.50%) |
Apr 21, 2023 | 47.17 | 47.36 | 46.72 | 47.20 | 3,061,485 | +0.01(+0.02%) |
Apr 20, 2023 | 47.15 | 47.77 | 46.91 | 47.19 | 5,322,705 | -2.10(-4.26%) |
Apr 19, 2023 | 49.27 | 49.46 | 48.86 | 49.29 | 3,036,062 | -1.03(-2.06%) |
Apr 18, 2023 | 50.15 | 50.40 | 49.87 | 50.32 | 3,645,932 | +0.15(+0.30%) |
Apr 17, 2023 | 50.03 | 50.24 | 49.45 | 50.18 | 3,514,119 | -0.34(-0.67%) |
Apr 14, 2023 | 50.57 | 51.05 | 50.05 | 50.51 | 2,760,845 | -0.61(-1.19%) |
Apr 13, 2023 | 50.73 | 51.49 | 50.49 | 51.12 | 3,165,676 | +1.69(+3.42%) |
Apr 12, 2023 | 50.42 | 50.56 | 49.42 | 49.43 | 2,658,534 | -0.51(-1.02%) |
Apr 11, 2023 | 50.61 | 50.61 | 49.82 | 49.94 | 2,632,720 | -0.28(-0.55%) |
Apr 10, 2023 | 49.17 | 50.34 | 48.93 | 50.22 | 2,563,012 | +0.48(+0.96%) |
Apr 06, 2023 | 49.80 | 50.29 | 49.47 | 49.74 | 2,552,033 | -0.32(-0.64%) |
Apr 05, 2023 | 50.03 | 50.22 | 49.29 | 50.06 | 3,818,448 | -1.36(-2.65%) |
Apr 04, 2023 | 52.20 | 52.32 | 51.16 | 51.42 | 2,911,606 | -1.19(-2.27%) |
Apr 03, 2023 | 52.72 | 52.94 | 51.99 | 52.61 | 2,374,961 | -0.60(-1.12%) |
Mar 31, 2023 | 52.52 | 53.25 | 52.47 | 53.21 | 2,604,830 | +0.39(+0.73%) |
Mar 30, 2023 | 52.27 | 52.88 | 52.11 | 52.82 | 4,426,243 | +1.50(+2.93%) |
Mar 29, 2023 | 50.66 | 51.83 | 50.39 | 51.32 | 4,815,388 | +2.11(+4.29%) |
Mar 28, 2023 | 48.66 | 49.24 | 47.68 | 49.21 | 5,267,805 | +0.26(+0.53%) |
Mar 27, 2023 | 49.61 | 49.71 | 48.88 | 48.95 | 3,073,180 | +0.00(+0.00%) |
Mar 24, 2023 | 49.95 | 50.03 | 48.35 | 48.95 | 3,186,005 | -1.68(-3.32%) |
Mar 23, 2023 | 50.07 | 51.35 | 49.83 | 50.63 | 3,580,662 | +1.58(+3.22%) |
Mar 22, 2023 | 49.49 | 50.67 | 48.98 | 49.05 | 3,240,004 | -0.40(-0.80%) |
Mar 21, 2023 | 49.62 | 49.96 | 48.84 | 49.45 | 2,676,921 | +0.85(+1.74%) |
Mar 20, 2023 | 48.36 | 48.80 | 48.17 | 48.60 | 2,749,000 | +0.89(+1.86%) |
Mar 17, 2023 | 48.00 | 48.36 | 47.50 | 47.72 | 4,944,593 | -0.54(-1.11%) |
Mar 16, 2023 | 46.17 | 48.48 | 46.06 | 48.26 | 4,155,249 | +1.22(+2.60%) |
Mar 15, 2023 | 46.74 | 47.40 | 45.96 | 47.03 | 5,938,609 | -1.97(-4.01%) |
Mar 14, 2023 | 48.60 | 49.16 | 48.27 | 49.00 | 3,752,587 | +1.51(+3.18%) |
Mar 13, 2023 | 46.74 | 47.99 | 46.57 | 47.49 | 6,160,742 | -0.49(-1.01%) |
Mar 10, 2023 | 49.00 | 49.07 | 47.75 | 47.98 | 5,613,655 | -0.25(-0.52%) |
Mar 09, 2023 | 49.01 | 49.91 | 48.16 | 48.23 | 3,257,058 | -0.83(-1.70%) |
Mar 08, 2023 | 47.85 | 49.17 | 47.85 | 49.06 | 3,415,516 | +1.80(+3.80%) |
Mar 07, 2023 | 47.86 | 48.19 | 47.01 | 47.26 | 3,215,764 | -0.93(-1.94%) |
Mar 06, 2023 | 48.26 | 48.80 | 48.06 | 48.20 | 3,191,231 | -0.22(-0.45%) |
Mar 03, 2023 | 48.08 | 48.53 | 47.64 | 48.41 | 2,925,578 | +0.94(+1.99%) |
Mar 02, 2023 | 45.92 | 47.66 | 45.46 | 47.47 | 5,708,563 | -1.18(-2.43%) |
Mar 01, 2023 | 48.73 | 48.97 | 48.21 | 48.65 | 2,865,872 | +0.80(+1.68%) |
Feb 28, 2023 | 47.78 | 48.38 | 47.64 | 47.85 | 2,307,437 | -0.04(-0.08%) |
Feb 27, 2023 | 48.00 | 48.44 | 47.84 | 47.89 | 2,938,731 | +0.74(+1.56%) |
Feb 24, 2023 | 46.90 | 47.33 | 46.62 | 47.15 | 3,661,533 | -0.93(-1.94%) |
Feb 23, 2023 | 48.16 | 48.36 | 47.33 | 48.09 | 3,190,460 | +1.05(+2.24%) |
Feb 22, 2023 | 47.09 | 47.42 | 46.75 | 47.03 | 3,159,737 | -0.28(-0.59%) |
Feb 21, 2023 | 47.73 | 48.15 | 47.18 | 47.31 | 3,161,574 | -1.51(-3.09%) |
Feb 17, 2023 | 48.54 | 48.95 | 48.35 | 48.82 | 2,915,529 | -0.02(-0.04%) |
Feb 16, 2023 | 48.88 | 49.59 | 48.81 | 48.84 | 2,698,763 | -0.62(-1.25%) |
Feb 15, 2023 | 48.82 | 49.50 | 48.64 | 49.46 | 2,061,914 | +0.29(+0.59%) |
Feb 14, 2023 | 48.18 | 49.38 | 47.99 | 49.17 | 3,292,845 | +0.51(+1.04%) |
Feb 13, 2023 | 48.01 | 48.76 | 47.88 | 48.66 | 2,658,241 | +0.90(+1.89%) |
Feb 10, 2023 | 47.87 | 48.02 | 47.42 | 47.76 | 3,427,044 | -1.04(-2.14%) |
Feb 09, 2023 | 49.47 | 49.79 | 48.33 | 48.80 | 3,292,089 | +0.64(+1.32%) |
Feb 08, 2023 | 48.53 | 48.89 | 48.06 | 48.17 | 3,556,298 | -1.03(-2.10%) |
Feb 07, 2023 | 47.77 | 49.30 | 47.75 | 49.20 | 5,118,909 | +1.18(+2.46%) |
Feb 06, 2023 | 47.75 | 48.36 | 47.57 | 48.02 | 5,082,799 | -1.10(-2.25%) |
Feb 03, 2023 | 48.36 | 49.79 | 48.36 | 49.12 | 5,099,713 | -0.97(-1.94%) |
Feb 02, 2023 | 50.42 | 50.48 | 49.18 | 50.09 | 5,412,631 | +1.14(+2.33%) |