Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.67 | 48.99 | 46.34 | 48.25 | 1,216,303 | +1.49(+3.18%) |
Apr 27, 2023 | 46.86 | 47.10 | 45.67 | 46.77 | 1,223,218 | +0.19(+0.40%) |
Apr 26, 2023 | 48.79 | 49.68 | 45.83 | 46.58 | 2,455,291 | -1.71(-3.55%) |
Apr 25, 2023 | 49.04 | 49.48 | 48.13 | 48.29 | 1,801,941 | -1.72(-3.44%) |
Apr 24, 2023 | 48.22 | 50.39 | 48.22 | 50.02 | 1,218,235 | +1.66(+3.44%) |
Apr 21, 2023 | 49.51 | 49.61 | 48.24 | 48.35 | 773,969 | -0.93(-1.88%) |
Apr 20, 2023 | 48.91 | 49.30 | 48.54 | 49.28 | 1,341,649 | -0.75(-1.50%) |
Apr 19, 2023 | 49.48 | 50.12 | 48.74 | 50.03 | 1,396,897 | -0.41(-0.82%) |
Apr 18, 2023 | 50.68 | 50.91 | 49.97 | 50.44 | 801,916 | -0.50(-0.99%) |
Apr 17, 2023 | 51.94 | 52.32 | 50.79 | 50.94 | 950,373 | -1.02(-1.97%) |
Apr 14, 2023 | 51.71 | 52.61 | 51.40 | 51.96 | 1,179,123 | +0.42(+0.82%) |
Apr 13, 2023 | 51.11 | 52.24 | 50.91 | 51.54 | 899,015 | +0.52(+1.02%) |
Apr 12, 2023 | 51.87 | 52.11 | 51.00 | 51.02 | 918,137 | -0.46(-0.90%) |
Apr 11, 2023 | 51.73 | 51.80 | 50.66 | 51.48 | 1,498,675 | +0.18(+0.35%) |
Apr 10, 2023 | 50.29 | 52.36 | 49.99 | 51.30 | 1,425,504 | +1.63(+3.29%) |
Apr 06, 2023 | 49.35 | 50.24 | 48.79 | 49.67 | 1,109,670 | -0.02(-0.04%) |
Apr 05, 2023 | 49.01 | 49.74 | 48.41 | 49.69 | 1,084,795 | +0.31(+0.64%) |
Apr 04, 2023 | 51.04 | 51.04 | 48.28 | 49.38 | 1,466,582 | -1.08(-2.15%) |
Apr 03, 2023 | 49.84 | 51.10 | 49.07 | 50.46 | 2,528,931 | +3.56(+7.60%) |
Mar 31, 2023 | 47.22 | 47.46 | 46.56 | 46.90 | 1,292,128 | +0.06(+0.13%) |
Mar 30, 2023 | 47.35 | 47.40 | 46.17 | 46.84 | 2,109,473 | -0.01(-0.02%) |
Mar 29, 2023 | 46.99 | 47.30 | 46.07 | 46.85 | 1,153,480 | +0.69(+1.49%) |
Mar 28, 2023 | 45.79 | 46.83 | 45.59 | 46.16 | 1,071,353 | +0.09(+0.19%) |
Mar 27, 2023 | 44.93 | 46.37 | 43.96 | 46.07 | 1,289,880 | +2.15(+4.88%) |
Mar 24, 2023 | 43.07 | 44.30 | 42.64 | 43.92 | 3,469,956 | -0.36(-0.82%) |
Mar 23, 2023 | 45.43 | 46.23 | 43.76 | 44.29 | 1,999,587 | -0.77(-1.70%) |
Mar 22, 2023 | 47.31 | 47.31 | 45.00 | 45.06 | 1,646,634 | -1.99(-4.23%) |
Mar 21, 2023 | 46.40 | 47.49 | 46.29 | 47.04 | 1,806,769 | +2.20(+4.92%) |
Mar 20, 2023 | 43.58 | 45.29 | 43.27 | 44.84 | 1,892,336 | +2.08(+4.86%) |
Mar 17, 2023 | 44.73 | 44.73 | 42.39 | 42.76 | 3,191,821 | -2.12(-4.71%) |
Mar 16, 2023 | 42.32 | 45.01 | 42.26 | 44.88 | 1,666,303 | +1.26(+2.89%) |
Mar 15, 2023 | 45.06 | 45.36 | 42.53 | 43.62 | 2,797,857 | -4.04(-8.47%) |
Mar 14, 2023 | 48.63 | 49.55 | 46.26 | 47.65 | 1,631,970 | -0.46(-0.96%) |
Mar 13, 2023 | 48.56 | 50.53 | 47.71 | 48.12 | 1,947,328 | -2.08(-4.14%) |
Mar 10, 2023 | 51.66 | 52.41 | 49.85 | 50.19 | 1,038,038 | -1.69(-3.26%) |
Mar 09, 2023 | 53.62 | 54.75 | 51.80 | 51.89 | 1,094,450 | -1.27(-2.39%) |
Mar 08, 2023 | 54.38 | 55.17 | 52.16 | 53.15 | 1,145,223 | -1.62(-2.96%) |
Mar 07, 2023 | 55.79 | 56.20 | 54.34 | 54.78 | 970,885 | -1.46(-2.59%) |
Mar 06, 2023 | 56.20 | 56.30 | 54.97 | 56.24 | 1,860,635 | -0.68(-1.19%) |
Mar 03, 2023 | 54.65 | 57.99 | 54.13 | 56.91 | 1,548,281 | +1.16(+2.08%) |
Mar 02, 2023 | 54.08 | 56.22 | 53.48 | 55.75 | 1,080,438 | +1.28(+2.35%) |
Mar 01, 2023 | 52.67 | 54.65 | 52.67 | 54.47 | 1,046,653 | +1.54(+2.90%) |
Feb 28, 2023 | 55.74 | 55.78 | 52.89 | 52.94 | 1,577,139 | -1.62(-2.98%) |
Feb 27, 2023 | 54.38 | 55.44 | 53.57 | 54.56 | 1,179,027 | +0.38(+0.71%) |
Feb 24, 2023 | 52.42 | 54.18 | 51.68 | 54.18 | 1,818,280 | +1.08(+2.04%) |
Feb 23, 2023 | 52.03 | 53.49 | 51.38 | 53.10 | 1,978,861 | +1.69(+3.28%) |
Feb 22, 2023 | 53.48 | 53.48 | 49.91 | 51.41 | 5,352,495 | -5.56(-9.77%) |
Feb 21, 2023 | 57.38 | 58.48 | 56.80 | 56.97 | 1,422,298 | -0.92(-1.59%) |
Feb 17, 2023 | 59.97 | 59.97 | 57.14 | 57.89 | 1,665,549 | -2.98(-4.90%) |
Feb 16, 2023 | 62.23 | 63.05 | 60.84 | 60.88 | 794,085 | -1.73(-2.76%) |
Feb 15, 2023 | 62.53 | 63.11 | 60.79 | 62.61 | 996,903 | -1.64(-2.55%) |
Feb 14, 2023 | 62.79 | 64.48 | 62.53 | 64.24 | 819,749 | +0.81(+1.28%) |
Feb 13, 2023 | 63.15 | 63.95 | 62.35 | 63.43 | 670,519 | -0.20(-0.31%) |
Feb 10, 2023 | 60.93 | 63.84 | 60.56 | 63.63 | 980,017 | +3.81(+6.37%) |
Feb 09, 2023 | 62.26 | 62.26 | 59.60 | 59.82 | 1,061,399 | -2.17(-3.50%) |
Feb 08, 2023 | 62.13 | 62.95 | 61.61 | 61.99 | 679,557 | -0.75(-1.19%) |
Feb 07, 2023 | 60.11 | 62.80 | 59.59 | 62.73 | 1,005,113 | +3.32(+5.58%) |
Feb 06, 2023 | 60.86 | 61.50 | 58.94 | 59.42 | 911,306 | -1.60(-2.62%) |
Feb 03, 2023 | 60.01 | 63.12 | 59.73 | 61.02 | 1,171,422 | +0.73(+1.20%) |
Feb 02, 2023 | 63.20 | 63.36 | 59.37 | 60.29 | 1,369,538 | -2.90(-4.58%) |