Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.32 | 45.58 | 44.73 | 44.81 | 9,060,627 | +0.04(+0.09%) |
May 05, 2023 | 44.27 | 44.95 | 44.15 | 44.77 | 13,846,484 | +1.37(+3.16%) |
May 04, 2023 | 43.54 | 43.89 | 42.61 | 43.40 | 21,318,300 | -0.74(-1.69%) |
May 03, 2023 | 44.59 | 45.05 | 44.11 | 44.15 | 15,060,153 | -0.32(-0.72%) |
May 02, 2023 | 45.26 | 45.49 | 44.04 | 44.47 | 20,118,098 | -1.21(-2.65%) |
May 01, 2023 | 46.28 | 46.77 | 45.59 | 45.67 | 20,365,624 | +0.17(+0.38%) |
Apr 28, 2023 | 44.65 | 45.75 | 44.50 | 45.50 | 16,308,707 | +0.53(+1.18%) |
Apr 27, 2023 | 44.98 | 45.27 | 44.40 | 44.97 | 17,298,144 | +0.16(+0.36%) |
Apr 26, 2023 | 45.70 | 45.76 | 44.35 | 44.81 | 17,907,808 | -0.99(-2.17%) |
Apr 25, 2023 | 46.37 | 46.52 | 45.63 | 45.80 | 16,072,107 | -1.08(-2.30%) |
Apr 24, 2023 | 46.88 | 47.15 | 46.61 | 46.88 | 11,721,728 | +0.00(+0.00%) |
Apr 21, 2023 | 46.81 | 47.06 | 46.20 | 46.88 | 15,036,658 | -0.35(-0.75%) |
Apr 20, 2023 | 47.63 | 47.86 | 46.95 | 47.23 | 21,342,968 | -0.96(-1.98%) |
Apr 19, 2023 | 47.55 | 48.24 | 47.21 | 48.19 | 15,575,158 | +0.31(+0.64%) |
Apr 18, 2023 | 47.74 | 48.09 | 47.28 | 47.88 | 17,374,474 | +0.37(+0.78%) |
Apr 17, 2023 | 47.58 | 47.62 | 46.94 | 47.51 | 20,538,002 | +0.12(+0.26%) |
Apr 14, 2023 | 46.06 | 47.70 | 45.91 | 47.39 | 34,580,872 | +2.16(+4.78%) |
Apr 13, 2023 | 44.84 | 45.50 | 44.54 | 45.23 | 16,286,730 | +0.36(+0.81%) |
Apr 12, 2023 | 45.40 | 45.55 | 44.48 | 44.86 | 14,987,289 | -0.27(-0.59%) |
Apr 11, 2023 | 44.62 | 45.29 | 44.55 | 45.13 | 14,820,593 | +0.65(+1.46%) |
Apr 10, 2023 | 43.77 | 44.70 | 43.76 | 44.48 | 12,315,884 | +0.63(+1.44%) |
Apr 06, 2023 | 43.79 | 44.18 | 43.52 | 43.85 | 12,464,701 | +0.09(+0.20%) |
Apr 05, 2023 | 43.48 | 44.12 | 43.32 | 43.76 | 12,277,067 | -0.31(-0.69%) |
Apr 04, 2023 | 44.84 | 44.96 | 43.64 | 44.07 | 16,254,136 | -0.59(-1.33%) |
Apr 03, 2023 | 45.07 | 45.41 | 44.39 | 44.66 | 17,395,454 | -0.17(-0.38%) |
Mar 31, 2023 | 44.56 | 44.91 | 44.30 | 44.83 | 16,743,368 | +0.78(+1.78%) |
Mar 30, 2023 | 44.44 | 44.59 | 43.73 | 44.05 | 14,877,002 | +0.11(+0.26%) |
Mar 29, 2023 | 43.59 | 43.99 | 43.47 | 43.94 | 15,733,712 | +0.70(+1.61%) |
Mar 28, 2023 | 42.76 | 43.25 | 42.54 | 43.24 | 16,944,322 | +0.42(+0.98%) |
Mar 27, 2023 | 42.13 | 43.03 | 41.96 | 42.82 | 30,672,742 | +1.60(+3.87%) |
Mar 24, 2023 | 40.96 | 41.23 | 40.17 | 41.22 | 26,630,204 | -0.33(-0.78%) |
Mar 23, 2023 | 42.37 | 42.88 | 41.22 | 41.54 | 25,212,972 | -0.25(-0.59%) |
Mar 22, 2023 | 43.20 | 43.32 | 41.76 | 41.79 | 22,650,800 | -1.30(-3.02%) |
Mar 21, 2023 | 43.57 | 44.00 | 42.98 | 43.09 | 31,193,064 | +0.94(+2.22%) |
Mar 20, 2023 | 42.75 | 43.73 | 41.98 | 42.16 | 33,357,202 | -0.15(-0.36%) |
Mar 17, 2023 | 43.01 | 43.01 | 41.89 | 42.31 | 38,833,008 | -1.31(-3.00%) |
Mar 16, 2023 | 42.70 | 44.07 | 41.78 | 43.62 | 30,207,962 | +0.76(+1.78%) |
Mar 15, 2023 | 43.45 | 43.50 | 42.17 | 42.85 | 43,740,176 | -2.47(-5.44%) |
Mar 14, 2023 | 45.14 | 45.88 | 44.52 | 45.32 | 44,088,920 | +2.54(+5.95%) |
Mar 13, 2023 | 44.94 | 45.17 | 42.64 | 42.78 | 53,010,248 | -3.44(-7.45%) |
Mar 10, 2023 | 45.97 | 47.21 | 45.06 | 46.22 | 31,136,116 | -0.25(-0.53%) |
Mar 09, 2023 | 48.36 | 48.60 | 46.29 | 46.47 | 30,792,446 | -1.99(-4.10%) |
Mar 08, 2023 | 48.82 | 49.02 | 48.09 | 48.46 | 13,427,040 | -0.38(-0.78%) |
Mar 07, 2023 | 49.53 | 49.84 | 48.51 | 48.84 | 32,372,672 | -1.05(-2.11%) |
Mar 06, 2023 | 50.06 | 50.15 | 49.73 | 49.89 | 13,274,540 | -0.16(-0.32%) |
Mar 03, 2023 | 49.22 | 50.09 | 49.22 | 50.05 | 16,608,152 | +0.91(+1.85%) |
Mar 02, 2023 | 48.94 | 49.19 | 48.25 | 49.15 | 19,026,332 | -0.10(-0.19%) |