Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.94 | 48.87 | 46.92 | 48.45 | 10,411,847 | +0.86(+1.81%) |
Apr 27, 2023 | 47.43 | 47.62 | 46.34 | 47.59 | 11,462,906 | +1.22(+2.63%) |
Apr 26, 2023 | 47.23 | 47.42 | 46.17 | 46.37 | 8,123,699 | -0.09(-0.19%) |
Apr 25, 2023 | 47.50 | 47.50 | 46.28 | 46.46 | 9,370,748 | -1.56(-3.25%) |
Apr 24, 2023 | 48.85 | 49.45 | 47.54 | 48.02 | 10,041,007 | -0.92(-1.88%) |
Apr 21, 2023 | 48.23 | 48.99 | 47.87 | 48.94 | 12,149,033 | +0.94(+1.96%) |
Apr 20, 2023 | 48.40 | 48.74 | 47.64 | 48.00 | 12,155,702 | -1.05(-2.14%) |
Apr 19, 2023 | 48.42 | 49.40 | 48.31 | 49.05 | 10,224,442 | -0.15(-0.30%) |
Apr 18, 2023 | 48.97 | 49.86 | 48.63 | 49.20 | 13,928,977 | +0.68(+1.40%) |
Apr 17, 2023 | 46.11 | 48.82 | 45.91 | 48.52 | 17,272,002 | +2.13(+4.59%) |
Apr 14, 2023 | 45.51 | 46.48 | 45.11 | 46.39 | 9,819,480 | +0.66(+1.44%) |
Apr 13, 2023 | 45.75 | 46.72 | 45.63 | 45.73 | 12,852,668 | +0.43(+0.95%) |
Apr 12, 2023 | 47.14 | 48.75 | 45.22 | 45.30 | 30,868,024 | +0.52(+1.16%) |
Apr 11, 2023 | 45.09 | 45.55 | 44.18 | 44.78 | 9,266,422 | -0.57(-1.26%) |
Apr 10, 2023 | 44.69 | 45.61 | 44.05 | 45.35 | 9,586,713 | +0.00(+0.00%) |
Apr 06, 2023 | 44.68 | 45.63 | 43.50 | 45.35 | 11,908,502 | +0.16(+0.35%) |
Apr 05, 2023 | 47.34 | 47.42 | 45.18 | 45.19 | 12,278,738 | -2.40(-5.04%) |
Apr 04, 2023 | 47.78 | 48.26 | 47.32 | 47.59 | 11,375,247 | -0.09(-0.19%) |
Apr 03, 2023 | 47.25 | 47.76 | 46.58 | 47.68 | 10,346,539 | -0.26(-0.54%) |
Mar 31, 2023 | 46.49 | 48.13 | 45.95 | 47.94 | 13,503,633 | +1.43(+3.07%) |
Mar 30, 2023 | 47.24 | 47.32 | 46.02 | 46.51 | 12,116,254 | -0.19(-0.41%) |
Mar 29, 2023 | 44.75 | 46.73 | 44.75 | 46.70 | 14,231,550 | +2.39(+5.39%) |
Mar 28, 2023 | 44.98 | 45.39 | 44.00 | 44.31 | 8,857,921 | -0.76(-1.69%) |
Mar 27, 2023 | 45.36 | 45.88 | 44.25 | 45.07 | 10,725,275 | +0.09(+0.20%) |
Mar 24, 2023 | 45.20 | 45.58 | 44.23 | 44.98 | 11,163,978 | -0.81(-1.77%) |
Mar 23, 2023 | 45.82 | 46.94 | 45.12 | 45.79 | 15,341,130 | +0.83(+1.85%) |
Mar 22, 2023 | 45.71 | 47.32 | 44.72 | 44.96 | 17,068,560 | -0.78(-1.71%) |
Mar 21, 2023 | 44.10 | 46.05 | 44.10 | 45.74 | 14,739,964 | +1.86(+4.24%) |
Mar 20, 2023 | 44.11 | 44.24 | 42.78 | 43.88 | 15,349,420 | -0.80(-1.79%) |
Mar 17, 2023 | 44.23 | 45.38 | 43.75 | 44.68 | 17,938,056 | +0.01(+0.02%) |
Mar 16, 2023 | 43.49 | 44.85 | 42.02 | 44.67 | 15,407,637 | +1.13(+2.60%) |
Mar 15, 2023 | 42.63 | 43.56 | 42.09 | 43.54 | 17,045,556 | -0.26(-0.59%) |
Mar 14, 2023 | 42.96 | 44.21 | 42.86 | 43.80 | 16,855,428 | +2.02(+4.83%) |
Mar 13, 2023 | 40.52 | 42.77 | 39.79 | 41.78 | 18,919,096 | +0.32(+0.77%) |
Mar 10, 2023 | 42.14 | 42.63 | 40.52 | 41.46 | 22,080,924 | -1.54(-3.58%) |
Mar 09, 2023 | 43.73 | 45.98 | 42.74 | 43.00 | 24,081,184 | -0.70(-1.60%) |
Mar 08, 2023 | 42.38 | 43.82 | 42.02 | 43.70 | 13,750,594 | +1.24(+2.92%) |
Mar 07, 2023 | 43.12 | 43.68 | 42.22 | 42.46 | 13,280,036 | -1.02(-2.35%) |
Mar 06, 2023 | 43.71 | 44.05 | 43.17 | 43.48 | 14,864,816 | +0.08(+0.18%) |
Mar 03, 2023 | 41.31 | 43.49 | 41.22 | 43.40 | 16,948,516 | +2.22(+5.39%) |
Mar 02, 2023 | 39.12 | 41.41 | 39.02 | 41.18 | 16,918,800 | +1.08(+2.69%) |
Mar 01, 2023 | 41.14 | 41.45 | 40.00 | 40.10 | 13,464,587 | -1.04(-2.53%) |
Feb 28, 2023 | 40.51 | 41.36 | 40.41 | 41.14 | 13,037,120 | +0.66(+1.63%) |
Feb 27, 2023 | 40.94 | 41.05 | 39.74 | 40.48 | 18,476,216 | -0.27(-0.66%) |
Feb 24, 2023 | 40.45 | 41.09 | 39.87 | 40.75 | 20,981,656 | -1.63(-3.85%) |
Feb 23, 2023 | 42.69 | 42.82 | 40.94 | 42.38 | 20,418,344 | +0.35(+0.83%) |
Feb 22, 2023 | 42.03 | 42.92 | 41.02 | 42.03 | 20,046,960 | +0.61(+1.47%) |
Feb 21, 2023 | 42.13 | 42.85 | 41.14 | 41.42 | 24,451,882 | -2.19(-5.02%) |
Feb 17, 2023 | 44.14 | 45.03 | 42.92 | 43.61 | 26,419,588 | -1.30(-2.89%) |
Feb 16, 2023 | 45.54 | 46.92 | 44.30 | 44.91 | 66,697,800 | -8.48(-15.88%) |
Feb 15, 2023 | 51.00 | 53.70 | 50.21 | 53.39 | 36,353,032 | +3.28(+6.55%) |
Feb 14, 2023 | 48.75 | 50.73 | 47.94 | 50.11 | 18,390,200 | +1.41(+2.90%) |
Feb 13, 2023 | 48.38 | 49.12 | 47.92 | 48.70 | 11,343,905 | +0.40(+0.83%) |
Feb 10, 2023 | 48.86 | 49.15 | 47.33 | 48.30 | 14,714,168 | -1.34(-2.70%) |
Feb 09, 2023 | 50.72 | 51.26 | 49.40 | 49.64 | 17,370,052 | -0.16(-0.32%) |
Feb 08, 2023 | 51.11 | 51.72 | 49.76 | 49.80 | 13,104,503 | -1.55(-3.02%) |
Feb 07, 2023 | 51.61 | 51.80 | 49.34 | 51.35 | 20,423,234 | -0.22(-0.43%) |
Feb 06, 2023 | 51.67 | 52.89 | 51.40 | 51.57 | 13,568,411 | -1.36(-2.57%) |
Feb 03, 2023 | 51.27 | 54.66 | 51.00 | 52.93 | 21,572,142 | -0.70(-1.31%) |
Feb 02, 2023 | 52.74 | 54.49 | 52.33 | 53.63 | 26,615,044 | +3.37(+6.71%) |