Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.26 | 53.39 | 50.78 | 53.19 | 5,623,102 | +3.32(+6.66%) |
Apr 27, 2023 | 48.81 | 50.09 | 47.00 | 49.87 | 3,511,451 | -0.15(-0.30%) |
Apr 26, 2023 | 48.87 | 50.33 | 48.87 | 50.02 | 2,565,190 | +0.85(+1.73%) |
Apr 25, 2023 | 50.30 | 50.52 | 48.97 | 49.17 | 2,815,533 | -1.00(-1.99%) |
Apr 24, 2023 | 50.14 | 50.30 | 49.66 | 50.17 | 1,614,463 | -0.12(-0.24%) |
Apr 21, 2023 | 49.91 | 50.43 | 49.72 | 50.29 | 1,437,551 | +0.30(+0.60%) |
Apr 20, 2023 | 49.91 | 50.79 | 49.71 | 49.99 | 1,236,369 | +0.19(+0.38%) |
Apr 19, 2023 | 50.05 | 50.17 | 49.25 | 49.80 | 1,404,684 | -0.16(-0.32%) |
Apr 18, 2023 | 49.40 | 50.09 | 49.16 | 49.96 | 2,561,980 | +0.70(+1.42%) |
Apr 17, 2023 | 49.60 | 49.98 | 49.10 | 49.26 | 1,924,139 | -0.24(-0.48%) |
Apr 14, 2023 | 48.80 | 49.69 | 48.66 | 49.50 | 1,567,974 | +0.98(+2.02%) |
Apr 13, 2023 | 48.94 | 48.95 | 48.19 | 48.52 | 1,544,200 | +0.02(+0.04%) |
Apr 12, 2023 | 49.17 | 49.41 | 48.43 | 48.50 | 1,838,441 | -0.20(-0.41%) |
Apr 11, 2023 | 47.43 | 49.14 | 47.42 | 48.70 | 2,477,110 | +1.62(+3.44%) |
Apr 10, 2023 | 45.99 | 47.14 | 45.66 | 47.08 | 1,277,154 | +0.91(+1.97%) |
Apr 06, 2023 | 46.05 | 46.22 | 45.63 | 46.17 | 1,479,207 | -0.14(-0.30%) |
Apr 05, 2023 | 46.18 | 46.44 | 45.99 | 46.31 | 1,264,955 | -0.52(-1.11%) |
Apr 04, 2023 | 47.42 | 47.51 | 46.43 | 46.83 | 1,908,848 | -0.67(-1.41%) |
Apr 03, 2023 | 47.26 | 47.56 | 46.88 | 47.50 | 1,113,020 | -0.02(-0.04%) |
Mar 31, 2023 | 46.71 | 47.70 | 46.71 | 47.52 | 1,605,280 | +0.99(+2.13%) |
Mar 30, 2023 | 46.46 | 46.96 | 46.44 | 46.53 | 965,479 | +0.38(+0.82%) |
Mar 29, 2023 | 46.26 | 46.68 | 45.64 | 46.15 | 1,553,592 | +0.40(+0.87%) |
Mar 28, 2023 | 44.79 | 45.78 | 44.43 | 45.75 | 1,788,094 | +1.08(+2.42%) |
Mar 27, 2023 | 45.29 | 45.29 | 44.13 | 44.67 | 1,236,819 | -0.24(-0.53%) |
Mar 24, 2023 | 43.84 | 45.05 | 43.67 | 44.91 | 1,455,397 | +0.45(+1.01%) |
Mar 23, 2023 | 44.80 | 45.64 | 44.09 | 44.46 | 1,368,459 | +0.12(+0.27%) |
Mar 22, 2023 | 45.07 | 45.41 | 44.32 | 44.34 | 1,144,497 | -0.93(-2.05%) |
Mar 21, 2023 | 44.92 | 45.49 | 44.84 | 45.27 | 1,233,913 | +1.27(+2.89%) |
Mar 20, 2023 | 44.78 | 45.04 | 43.48 | 44.00 | 1,243,600 | -0.44(-0.99%) |
Mar 17, 2023 | 44.46 | 44.73 | 43.94 | 44.44 | 1,847,930 | -0.27(-0.60%) |
Mar 16, 2023 | 43.05 | 44.83 | 42.78 | 44.71 | 1,908,021 | +1.49(+3.45%) |
Mar 15, 2023 | 42.09 | 43.28 | 41.56 | 43.22 | 1,834,558 | +0.14(+0.32%) |
Mar 14, 2023 | 42.55 | 43.31 | 42.42 | 43.08 | 1,562,467 | +1.42(+3.41%) |
Mar 13, 2023 | 42.22 | 42.76 | 41.58 | 41.66 | 1,701,416 | -1.32(-3.07%) |
Mar 10, 2023 | 43.60 | 43.90 | 42.40 | 42.98 | 1,939,535 | -0.36(-0.83%) |
Mar 09, 2023 | 44.42 | 44.68 | 43.24 | 43.34 | 1,635,117 | -1.00(-2.26%) |
Mar 08, 2023 | 44.34 | 44.61 | 43.97 | 44.34 | 1,530,282 | -0.17(-0.38%) |
Mar 07, 2023 | 45.04 | 45.49 | 44.44 | 44.51 | 1,228,372 | -0.53(-1.18%) |
Mar 06, 2023 | 45.76 | 45.85 | 44.85 | 45.04 | 1,549,318 | -0.83(-1.81%) |
Mar 03, 2023 | 45.93 | 46.06 | 45.49 | 45.87 | 1,507,927 | -0.07(-0.15%) |
Mar 02, 2023 | 45.00 | 46.08 | 44.66 | 45.94 | 1,189,195 | +0.62(+1.37%) |
Mar 01, 2023 | 44.66 | 45.43 | 44.66 | 45.32 | 1,184,321 | +0.81(+1.82%) |
Feb 28, 2023 | 44.11 | 44.71 | 43.99 | 44.51 | 1,380,964 | +0.57(+1.30%) |
Feb 27, 2023 | 44.50 | 44.69 | 43.88 | 43.94 | 1,020,543 | +0.06(+0.14%) |
Feb 24, 2023 | 43.59 | 44.03 | 43.24 | 43.88 | 1,200,533 | -0.36(-0.81%) |
Feb 23, 2023 | 44.32 | 44.52 | 43.63 | 44.24 | 1,180,336 | +0.35(+0.80%) |
Feb 22, 2023 | 43.55 | 44.09 | 43.55 | 43.89 | 1,160,064 | +0.35(+0.80%) |
Feb 21, 2023 | 44.47 | 44.58 | 43.52 | 43.54 | 1,386,973 | -1.18(-2.64%) |
Feb 17, 2023 | 44.50 | 45.00 | 44.34 | 44.72 | 1,136,256 | +0.14(+0.31%) |
Feb 16, 2023 | 45.23 | 45.67 | 44.58 | 44.58 | 1,377,859 | -0.75(-1.65%) |
Feb 15, 2023 | 44.60 | 45.60 | 44.56 | 45.33 | 1,306,589 | +0.26(+0.58%) |
Feb 14, 2023 | 44.26 | 45.20 | 44.08 | 45.07 | 1,969,039 | +0.32(+0.72%) |
Feb 13, 2023 | 43.95 | 44.80 | 43.80 | 44.75 | 1,694,563 | +0.97(+2.22%) |
Feb 10, 2023 | 43.70 | 44.14 | 43.27 | 43.78 | 2,228,185 | -0.33(-0.75%) |
Feb 09, 2023 | 44.83 | 45.34 | 43.95 | 44.11 | 1,609,105 | -0.08(-0.18%) |
Feb 08, 2023 | 44.47 | 44.53 | 43.22 | 44.19 | 2,534,198 | -0.82(-1.82%) |
Feb 07, 2023 | 44.38 | 45.08 | 43.75 | 45.01 | 2,040,985 | +0.22(+0.49%) |
Feb 06, 2023 | 44.45 | 45.38 | 44.15 | 44.79 | 2,799,172 | +0.11(+0.25%) |
Feb 03, 2023 | 45.80 | 47.18 | 44.47 | 44.68 | 6,590,537 | -4.50(-9.15%) |
Feb 02, 2023 | 49.16 | 49.56 | 48.48 | 49.18 | 2,279,966 | -0.04(-0.08%) |