Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.27 | 46.32 | 45.08 | 45.70 | 8,335,869 | -0.84(-1.80%) |
Apr 27, 2023 | 45.15 | 46.55 | 44.88 | 46.54 | 7,581,364 | +1.08(+2.38%) |
Apr 26, 2023 | 46.75 | 46.98 | 45.42 | 45.46 | 7,963,007 | -1.01(-2.18%) |
Apr 25, 2023 | 45.95 | 46.86 | 45.87 | 46.48 | 7,782,363 | +0.17(+0.37%) |
Apr 24, 2023 | 45.79 | 46.37 | 45.32 | 46.30 | 6,308,509 | +0.39(+0.84%) |
Apr 21, 2023 | 45.97 | 46.44 | 45.45 | 45.92 | 6,207,590 | -0.25(-0.54%) |
Apr 20, 2023 | 46.79 | 46.84 | 45.95 | 46.17 | 5,718,528 | -0.37(-0.79%) |
Apr 19, 2023 | 46.30 | 46.88 | 46.20 | 46.53 | 6,985,631 | -0.58(-1.23%) |
Apr 18, 2023 | 47.04 | 47.66 | 46.81 | 47.11 | 7,862,883 | +0.38(+0.80%) |
Apr 17, 2023 | 47.24 | 47.25 | 46.49 | 46.74 | 8,643,455 | -1.01(-2.12%) |
Apr 14, 2023 | 48.42 | 48.66 | 46.67 | 47.75 | 12,366,799 | -1.45(-2.94%) |
Apr 13, 2023 | 48.84 | 49.62 | 48.61 | 49.19 | 12,364,417 | +1.26(+2.64%) |
Apr 12, 2023 | 48.31 | 48.61 | 47.45 | 47.93 | 9,000,169 | -0.20(-0.42%) |
Apr 11, 2023 | 48.02 | 49.25 | 47.93 | 48.13 | 12,198,030 | -1.13(-2.29%) |
Apr 10, 2023 | 49.43 | 49.60 | 48.85 | 49.26 | 7,891,757 | -0.93(-1.84%) |
Apr 06, 2023 | 49.75 | 50.29 | 49.21 | 50.19 | 8,775,304 | -0.02(-0.04%) |
Apr 05, 2023 | 49.89 | 50.87 | 49.36 | 50.21 | 12,201,929 | +0.69(+1.40%) |
Apr 04, 2023 | 47.52 | 49.70 | 47.38 | 49.51 | 15,264,685 | +1.81(+3.80%) |
Apr 03, 2023 | 47.26 | 47.92 | 46.66 | 47.70 | 6,543,120 | +0.43(+0.92%) |
Mar 31, 2023 | 47.15 | 47.29 | 46.74 | 47.27 | 6,048,972 | +0.17(+0.37%) |
Mar 30, 2023 | 47.11 | 47.14 | 46.51 | 47.09 | 7,729,315 | +0.48(+1.03%) |
Mar 29, 2023 | 46.67 | 47.05 | 46.32 | 46.61 | 5,426,459 | -0.31(-0.66%) |
Mar 28, 2023 | 46.67 | 46.97 | 46.16 | 46.92 | 5,066,108 | +0.43(+0.93%) |
Mar 27, 2023 | 45.62 | 46.55 | 45.41 | 46.48 | 6,503,722 | -0.33(-0.70%) |
Mar 24, 2023 | 46.46 | 47.45 | 45.99 | 46.81 | 9,714,112 | +0.73(+1.59%) |
Mar 23, 2023 | 45.37 | 46.86 | 45.24 | 46.08 | 9,902,335 | +1.11(+2.47%) |
Mar 22, 2023 | 44.89 | 45.75 | 44.46 | 44.97 | 8,972,592 | +0.04(+0.09%) |
Mar 21, 2023 | 45.44 | 45.47 | 44.26 | 44.93 | 7,956,632 | -1.18(-2.55%) |
Mar 20, 2023 | 46.97 | 47.24 | 45.97 | 46.11 | 10,911,602 | -0.34(-0.73%) |
Mar 17, 2023 | 44.99 | 46.95 | 44.57 | 46.45 | 28,351,558 | +2.30(+5.22%) |
Mar 16, 2023 | 44.56 | 44.56 | 43.09 | 44.14 | 10,431,034 | -0.32(-0.72%) |
Mar 15, 2023 | 44.16 | 44.48 | 43.31 | 44.46 | 14,695,039 | +1.20(+2.76%) |
Mar 14, 2023 | 43.68 | 43.77 | 42.66 | 43.26 | 11,649,264 | -0.24(-0.55%) |
Mar 13, 2023 | 41.91 | 43.90 | 41.90 | 43.51 | 17,317,002 | +2.85(+7.02%) |
Mar 10, 2023 | 41.04 | 41.96 | 40.53 | 40.65 | 8,062,779 | +0.41(+1.01%) |
Mar 09, 2023 | 40.98 | 41.22 | 40.19 | 40.25 | 5,386,000 | -0.41(-1.00%) |
Mar 08, 2023 | 40.92 | 41.30 | 40.41 | 40.65 | 6,918,575 | +0.06(+0.14%) |
Mar 07, 2023 | 41.98 | 41.98 | 40.58 | 40.59 | 9,505,418 | -1.64(-3.89%) |
Mar 06, 2023 | 42.49 | 42.92 | 42.05 | 42.24 | 6,045,988 | -0.46(-1.07%) |
Mar 03, 2023 | 42.49 | 42.73 | 42.05 | 42.70 | 5,937,335 | +0.73(+1.73%) |
Mar 02, 2023 | 41.82 | 42.06 | 41.55 | 41.97 | 5,857,863 | -0.15(-0.36%) |
Mar 01, 2023 | 42.27 | 42.60 | 41.95 | 42.12 | 6,786,913 | +0.47(+1.12%) |
Feb 28, 2023 | 41.32 | 42.15 | 41.08 | 41.65 | 9,489,625 | +0.26(+0.62%) |
Feb 27, 2023 | 41.75 | 41.96 | 41.15 | 41.40 | 8,665,589 | -0.19(-0.46%) |
Feb 24, 2023 | 41.74 | 42.00 | 41.25 | 41.59 | 7,687,181 | -0.69(-1.63%) |
Feb 23, 2023 | 42.13 | 42.70 | 41.42 | 42.27 | 8,078,655 | +0.03(+0.07%) |
Feb 22, 2023 | 42.98 | 43.01 | 42.07 | 42.25 | 10,067,178 | -0.90(-2.08%) |
Feb 21, 2023 | 43.16 | 43.41 | 42.72 | 43.14 | 7,177,288 | -0.24(-0.55%) |
Feb 17, 2023 | 43.29 | 43.52 | 42.67 | 43.38 | 8,977,885 | -0.41(-0.94%) |
Feb 16, 2023 | 43.60 | 44.25 | 43.09 | 43.79 | 7,844,120 | -0.43(-0.97%) |
Feb 15, 2023 | 44.16 | 44.61 | 43.89 | 44.22 | 9,036,239 | -0.68(-1.51%) |
Feb 14, 2023 | 45.79 | 45.79 | 44.24 | 44.90 | 8,994,652 | -1.23(-2.67%) |
Feb 13, 2023 | 46.04 | 46.48 | 45.24 | 46.13 | 5,445,761 | +0.31(+0.67%) |
Feb 10, 2023 | 45.53 | 45.89 | 45.17 | 45.83 | 4,891,685 | +0.38(+0.84%) |
Feb 09, 2023 | 46.79 | 47.38 | 45.15 | 45.45 | 6,511,285 | -0.74(-1.59%) |
Feb 08, 2023 | 46.67 | 46.94 | 46.06 | 46.18 | 5,647,266 | -0.35(-0.76%) |
Feb 07, 2023 | 45.58 | 47.11 | 45.41 | 46.53 | 8,398,812 | +1.07(+2.35%) |
Feb 06, 2023 | 44.87 | 45.89 | 44.86 | 45.46 | 15,986,355 | -2.15(-4.51%) |
Feb 03, 2023 | 48.71 | 49.00 | 47.34 | 47.61 | 10,201,501 | -2.46(-4.92%) |
Feb 02, 2023 | 51.75 | 52.04 | 49.53 | 50.08 | 7,584,325 | -1.68(-3.25%) |