Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.17 | 56.64 | 54.66 | 56.55 | 6,040,991 | +2.32(+4.28%) |
Apr 27, 2023 | 56.33 | 57.12 | 54.08 | 54.23 | 8,516,198 | +1.42(+2.68%) |
Apr 26, 2023 | 52.97 | 53.89 | 52.60 | 52.82 | 5,419,321 | -0.42(-0.80%) |
Apr 25, 2023 | 53.55 | 54.08 | 53.05 | 53.24 | 3,035,222 | -0.56(-1.04%) |
Apr 24, 2023 | 54.39 | 54.46 | 53.55 | 53.80 | 6,066,716 | -0.40(-0.75%) |
Apr 21, 2023 | 54.27 | 54.52 | 53.84 | 54.20 | 3,907,476 | +0.00(+0.00%) |
Apr 20, 2023 | 53.53 | 54.36 | 53.13 | 54.20 | 5,612,011 | +0.26(+0.48%) |
Apr 19, 2023 | 54.66 | 54.71 | 53.79 | 53.94 | 4,885,612 | -0.63(-1.15%) |
Apr 18, 2023 | 55.96 | 56.13 | 54.50 | 54.57 | 4,296,402 | -1.33(-2.38%) |
Apr 17, 2023 | 55.13 | 55.94 | 54.95 | 55.90 | 5,086,247 | +0.61(+1.10%) |
Apr 14, 2023 | 54.91 | 55.68 | 54.64 | 55.29 | 4,883,107 | +0.68(+1.25%) |
Apr 13, 2023 | 53.12 | 55.07 | 53.03 | 54.61 | 5,286,063 | +1.34(+2.51%) |
Apr 12, 2023 | 54.69 | 55.06 | 52.90 | 53.27 | 4,642,711 | -0.66(-1.23%) |
Apr 11, 2023 | 52.67 | 54.33 | 52.52 | 53.93 | 5,144,751 | +1.26(+2.40%) |
Apr 10, 2023 | 53.14 | 53.38 | 51.98 | 52.67 | 4,539,823 | -0.71(-1.34%) |
Apr 06, 2023 | 51.65 | 53.44 | 51.62 | 53.38 | 5,941,083 | +1.65(+3.18%) |
Apr 05, 2023 | 50.57 | 52.10 | 50.57 | 51.74 | 6,882,153 | +0.74(+1.45%) |
Apr 04, 2023 | 52.25 | 52.28 | 50.94 | 51.00 | 7,250,039 | -1.10(-2.11%) |
Apr 03, 2023 | 52.49 | 52.69 | 51.79 | 52.09 | 5,963,862 | -0.23(-0.44%) |
Mar 31, 2023 | 50.74 | 52.43 | 50.61 | 52.32 | 7,779,678 | +2.08(+4.14%) |
Mar 30, 2023 | 50.30 | 51.02 | 49.70 | 50.24 | 7,390,976 | +0.67(+1.36%) |
Mar 29, 2023 | 49.47 | 49.68 | 49.05 | 49.57 | 7,109,307 | +0.79(+1.62%) |
Mar 28, 2023 | 48.36 | 49.11 | 48.12 | 48.78 | 4,799,394 | +0.42(+0.88%) |
Mar 27, 2023 | 49.08 | 49.68 | 48.26 | 48.36 | 7,377,079 | +0.49(+1.03%) |
Mar 24, 2023 | 47.32 | 48.09 | 46.78 | 47.87 | 7,893,439 | -0.26(-0.54%) |
Mar 23, 2023 | 49.23 | 49.84 | 48.07 | 48.13 | 6,822,345 | -1.25(-2.54%) |
Mar 22, 2023 | 50.97 | 50.97 | 49.33 | 49.38 | 6,006,229 | -1.75(-3.43%) |
Mar 21, 2023 | 51.21 | 51.43 | 50.19 | 51.13 | 7,206,626 | +1.48(+2.99%) |
Mar 20, 2023 | 49.88 | 50.76 | 49.16 | 49.65 | 8,400,078 | -0.09(-0.17%) |
Mar 17, 2023 | 50.34 | 50.96 | 49.71 | 49.73 | 17,767,404 | -0.49(-0.98%) |
Mar 16, 2023 | 48.78 | 50.50 | 47.33 | 50.22 | 11,132,722 | +0.56(+1.12%) |
Mar 15, 2023 | 49.60 | 49.94 | 48.56 | 49.67 | 14,124,648 | -1.69(-3.28%) |
Mar 14, 2023 | 50.87 | 52.33 | 50.41 | 51.35 | 10,292,494 | +3.37(+7.03%) |
Mar 13, 2023 | 54.28 | 54.34 | 47.81 | 47.98 | 16,993,866 | -7.13(-12.93%) |
Mar 10, 2023 | 56.94 | 57.21 | 54.62 | 55.11 | 7,643,570 | -2.45(-4.25%) |
Mar 09, 2023 | 60.20 | 60.50 | 57.48 | 57.55 | 6,166,233 | -2.54(-4.23%) |
Mar 08, 2023 | 59.53 | 60.13 | 59.21 | 60.10 | 3,429,238 | +0.28(+0.46%) |
Mar 07, 2023 | 61.01 | 61.59 | 59.66 | 59.82 | 5,059,312 | -1.19(-1.96%) |
Mar 06, 2023 | 61.35 | 61.89 | 60.82 | 61.01 | 3,499,923 | -0.05(-0.08%) |
Mar 03, 2023 | 61.47 | 61.80 | 60.47 | 61.06 | 5,354,675 | +0.04(+0.06%) |
Mar 02, 2023 | 60.20 | 61.08 | 59.44 | 61.02 | 6,969,247 | +0.99(+1.65%) |
Mar 01, 2023 | 60.81 | 61.12 | 59.14 | 60.03 | 10,345,657 | -0.50(-0.82%) |
Feb 28, 2023 | 61.38 | 61.78 | 60.43 | 60.53 | 6,081,862 | -1.10(-1.78%) |
Feb 27, 2023 | 62.08 | 62.43 | 61.51 | 61.62 | 3,951,566 | -0.36(-0.59%) |
Feb 24, 2023 | 62.13 | 62.68 | 61.37 | 61.99 | 6,595,370 | -1.22(-1.93%) |
Feb 23, 2023 | 64.39 | 64.44 | 62.11 | 63.21 | 5,971,964 | -0.32(-0.50%) |
Feb 22, 2023 | 64.25 | 64.65 | 62.93 | 63.53 | 5,139,353 | -0.08(-0.12%) |
Feb 21, 2023 | 65.49 | 65.49 | 63.00 | 63.60 | 6,532,697 | -2.27(-3.44%) |
Feb 17, 2023 | 65.13 | 66.01 | 64.28 | 65.87 | 6,471,381 | +0.32(+0.49%) |
Feb 16, 2023 | 63.38 | 65.88 | 63.02 | 65.54 | 8,503,728 | +1.62(+2.54%) |
Feb 15, 2023 | 63.17 | 64.11 | 62.46 | 63.92 | 7,168,748 | -0.34(-0.53%) |
Feb 14, 2023 | 62.62 | 65.97 | 62.55 | 64.26 | 12,097,132 | +1.72(+2.74%) |
Feb 13, 2023 | 61.98 | 62.59 | 60.19 | 62.55 | 21,444,918 | -8.94(-12.50%) |
Feb 10, 2023 | 69.69 | 71.71 | 69.57 | 71.49 | 4,270,974 | +1.40(+2.00%) |
Feb 09, 2023 | 71.79 | 72.29 | 69.55 | 70.08 | 7,082,727 | +0.56(+0.80%) |
Feb 08, 2023 | 70.68 | 71.02 | 69.36 | 69.52 | 2,894,329 | -1.78(-2.50%) |
Feb 07, 2023 | 69.43 | 71.47 | 69.10 | 71.31 | 7,620,652 | +2.04(+2.94%) |
Feb 06, 2023 | 70.46 | 70.84 | 68.93 | 69.27 | 4,818,610 | -2.18(-3.05%) |
Feb 03, 2023 | 72.62 | 72.72 | 70.45 | 71.45 | 4,105,335 | -2.29(-3.11%) |
Feb 02, 2023 | 73.47 | 75.17 | 73.24 | 73.74 | 4,558,428 | +0.97(+1.33%) |