Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.88 | 52.86 | 51.72 | 52.12 | 13,505,157 | +0.09(+0.17%) |
Apr 27, 2023 | 50.90 | 52.07 | 50.64 | 52.03 | 9,057,324 | +0.93(+1.82%) |
Apr 26, 2023 | 52.70 | 52.70 | 50.00 | 51.10 | 20,417,952 | -0.01(-0.02%) |
Apr 25, 2023 | 51.45 | 51.78 | 50.98 | 51.11 | 14,786,150 | -0.23(-0.45%) |
Apr 24, 2023 | 51.20 | 51.54 | 50.43 | 51.34 | 11,731,706 | +0.23(+0.45%) |
Apr 21, 2023 | 53.05 | 53.21 | 50.59 | 51.11 | 24,525,166 | -1.51(-2.87%) |
Apr 20, 2023 | 52.85 | 53.20 | 52.47 | 52.62 | 11,486,838 | -0.27(-0.51%) |
Apr 19, 2023 | 52.25 | 52.92 | 52.06 | 52.89 | 10,602,272 | +1.28(+2.48%) |
Apr 18, 2023 | 51.96 | 52.05 | 51.41 | 51.61 | 7,082,813 | -0.13(-0.25%) |
Apr 17, 2023 | 51.98 | 52.21 | 51.51 | 51.74 | 5,930,723 | -0.03(-0.06%) |
Apr 14, 2023 | 51.39 | 51.83 | 51.39 | 51.77 | 9,464,959 | +0.27(+0.52%) |
Apr 13, 2023 | 51.30 | 51.76 | 51.20 | 51.50 | 6,397,675 | +0.39(+0.76%) |
Apr 12, 2023 | 51.04 | 51.69 | 50.95 | 51.11 | 9,666,748 | +0.38(+0.75%) |
Apr 11, 2023 | 50.46 | 50.86 | 50.44 | 50.73 | 5,832,835 | +0.39(+0.77%) |
Apr 10, 2023 | 49.90 | 50.35 | 49.67 | 50.34 | 5,185,729 | +0.26(+0.52%) |
Apr 06, 2023 | 50.80 | 50.80 | 49.74 | 50.08 | 9,623,397 | -0.66(-1.30%) |
Apr 05, 2023 | 50.18 | 50.87 | 50.14 | 50.74 | 7,175,363 | +0.67(+1.34%) |
Apr 04, 2023 | 49.77 | 50.39 | 49.67 | 50.07 | 9,726,854 | +0.35(+0.70%) |
Apr 03, 2023 | 49.98 | 49.98 | 49.38 | 49.72 | 11,372,983 | -0.31(-0.62%) |
Mar 31, 2023 | 49.80 | 50.20 | 49.69 | 50.03 | 11,585,750 | +0.43(+0.87%) |
Mar 30, 2023 | 49.30 | 49.66 | 49.09 | 49.60 | 8,146,417 | +0.52(+1.06%) |
Mar 29, 2023 | 49.00 | 49.46 | 48.92 | 49.08 | 9,333,159 | +0.48(+0.99%) |
Mar 28, 2023 | 48.49 | 48.87 | 48.10 | 48.60 | 7,819,978 | +0.27(+0.56%) |
Mar 27, 2023 | 48.42 | 48.61 | 48.15 | 48.33 | 5,754,235 | +0.11(+0.23%) |
Mar 24, 2023 | 47.90 | 48.31 | 47.52 | 48.22 | 10,069,270 | +0.28(+0.58%) |
Mar 23, 2023 | 47.97 | 48.40 | 47.63 | 47.94 | 7,203,657 | -0.13(-0.27%) |
Mar 22, 2023 | 48.83 | 49.22 | 48.06 | 48.07 | 10,461,917 | -0.77(-1.58%) |
Mar 21, 2023 | 48.83 | 48.95 | 48.38 | 48.84 | 6,580,563 | +0.01(+0.02%) |
Mar 20, 2023 | 48.05 | 48.85 | 47.93 | 48.83 | 9,057,935 | +0.88(+1.84%) |
Mar 17, 2023 | 48.18 | 48.29 | 47.80 | 47.95 | 10,767,229 | -0.35(-0.72%) |
Mar 16, 2023 | 47.55 | 48.40 | 47.32 | 48.30 | 7,845,510 | +0.33(+0.69%) |
Mar 15, 2023 | 47.70 | 48.00 | 47.41 | 47.97 | 10,654,686 | -0.34(-0.70%) |
Mar 14, 2023 | 47.99 | 48.41 | 47.77 | 48.31 | 10,207,858 | +0.71(+1.49%) |
Mar 13, 2023 | 46.33 | 48.05 | 46.21 | 47.60 | 10,993,061 | +1.12(+2.41%) |
Mar 10, 2023 | 47.06 | 47.39 | 46.20 | 46.48 | 7,840,432 | -0.58(-1.23%) |
Mar 09, 2023 | 47.19 | 47.52 | 46.72 | 47.06 | 6,083,558 | +0.17(+0.36%) |
Mar 08, 2023 | 46.84 | 47.06 | 46.67 | 46.89 | 5,738,596 | -0.13(-0.28%) |
Mar 07, 2023 | 47.77 | 47.95 | 46.80 | 47.02 | 7,311,536 | -0.72(-1.51%) |
Mar 06, 2023 | 47.79 | 48.11 | 47.55 | 47.74 | 6,289,280 | -0.08(-0.17%) |
Mar 03, 2023 | 47.38 | 47.95 | 47.22 | 47.82 | 8,236,858 | +0.57(+1.21%) |
Mar 02, 2023 | 46.69 | 47.40 | 46.56 | 47.25 | 4,591,843 | +0.43(+0.92%) |
Mar 01, 2023 | 46.76 | 46.88 | 46.44 | 46.82 | 7,522,424 | +0.10(+0.21%) |
Feb 28, 2023 | 46.80 | 47.03 | 46.71 | 46.72 | 7,207,201 | -0.10(-0.21%) |
Feb 27, 2023 | 47.29 | 47.48 | 46.69 | 46.82 | 7,524,559 | -0.19(-0.40%) |
Feb 24, 2023 | 46.79 | 47.20 | 46.47 | 47.01 | 8,910,874 | -0.17(-0.36%) |
Feb 23, 2023 | 46.61 | 47.27 | 46.38 | 47.18 | 7,733,984 | +0.57(+1.22%) |
Feb 22, 2023 | 46.07 | 46.99 | 46.07 | 46.61 | 10,653,618 | +0.38(+0.82%) |
Feb 21, 2023 | 46.15 | 46.37 | 45.92 | 46.23 | 8,177,276 | -0.31(-0.67%) |
Feb 17, 2023 | 46.35 | 46.79 | 46.24 | 46.54 | 7,973,396 | +0.06(+0.13%) |
Feb 16, 2023 | 46.79 | 46.98 | 46.42 | 46.48 | 6,152,202 | -0.81(-1.71%) |
Feb 15, 2023 | 47.08 | 47.42 | 46.96 | 47.29 | 4,056,980 | +0.01(+0.02%) |
Feb 14, 2023 | 47.64 | 47.97 | 46.98 | 47.28 | 5,390,034 | -0.41(-0.86%) |
Feb 13, 2023 | 47.37 | 47.97 | 47.37 | 47.69 | 6,177,149 | +0.46(+0.97%) |
Feb 10, 2023 | 47.09 | 47.34 | 46.86 | 47.23 | 5,400,510 | +0.17(+0.36%) |
Feb 09, 2023 | 47.77 | 47.95 | 46.97 | 47.06 | 4,633,104 | -0.53(-1.11%) |
Feb 08, 2023 | 47.94 | 48.25 | 47.39 | 47.59 | 6,169,463 | -0.50(-1.04%) |
Feb 07, 2023 | 47.07 | 48.27 | 47.05 | 48.09 | 5,284,036 | +0.43(+0.90%) |
Feb 06, 2023 | 48.23 | 48.23 | 47.55 | 47.66 | 6,015,492 | -0.84(-1.73%) |
Feb 03, 2023 | 48.00 | 48.87 | 47.87 | 48.50 | 13,028,760 | +0.43(+0.89%) |
Feb 02, 2023 | 47.65 | 48.19 | 47.10 | 48.07 | 12,434,994 | +0.53(+1.11%) |