Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.41 | 47.10 | 43.01 | 47.05 | 33,130,272 | -12.53(-21.03%) |
Apr 27, 2023 | 61.40 | 61.40 | 59.11 | 59.58 | 10,185,109 | +0.06(+0.10%) |
Apr 26, 2023 | 59.33 | 62.01 | 59.16 | 59.52 | 3,496,566 | +1.43(+2.46%) |
Apr 25, 2023 | 61.48 | 61.56 | 57.81 | 58.09 | 4,241,146 | -4.41(-7.06%) |
Apr 24, 2023 | 63.38 | 64.20 | 61.62 | 62.50 | 2,875,058 | -0.30(-0.48%) |
Apr 21, 2023 | 62.54 | 63.45 | 62.11 | 62.80 | 3,315,653 | +0.39(+0.62%) |
Apr 20, 2023 | 61.46 | 62.82 | 61.02 | 62.41 | 3,767,066 | -0.46(-0.73%) |
Apr 19, 2023 | 63.93 | 64.53 | 62.60 | 62.87 | 3,310,726 | -1.59(-2.47%) |
Apr 18, 2023 | 65.94 | 66.20 | 63.70 | 64.46 | 2,596,736 | -0.24(-0.37%) |
Apr 17, 2023 | 64.71 | 65.65 | 64.04 | 64.70 | 2,727,197 | +0.02(+0.03%) |
Apr 14, 2023 | 64.13 | 65.49 | 63.13 | 64.68 | 2,682,778 | -0.20(-0.31%) |
Apr 13, 2023 | 63.77 | 65.82 | 63.59 | 64.88 | 4,338,110 | +1.84(+2.92%) |
Apr 12, 2023 | 62.52 | 64.25 | 62.20 | 63.04 | 5,824,950 | +2.34(+3.86%) |
Apr 11, 2023 | 58.02 | 61.31 | 57.87 | 60.70 | 3,993,992 | +1.84(+3.13%) |
Apr 10, 2023 | 58.27 | 59.32 | 57.03 | 58.86 | 2,605,588 | -0.22(-0.37%) |
Apr 06, 2023 | 56.60 | 59.47 | 55.68 | 59.08 | 3,403,404 | +1.44(+2.50%) |
Apr 05, 2023 | 60.53 | 60.70 | 56.60 | 57.64 | 4,984,772 | -3.59(-5.86%) |
Apr 04, 2023 | 61.50 | 63.09 | 60.54 | 61.23 | 4,219,739 | +0.05(+0.08%) |
Apr 03, 2023 | 60.70 | 61.61 | 59.63 | 61.18 | 3,057,385 | -0.48(-0.78%) |
Mar 31, 2023 | 59.00 | 62.23 | 58.78 | 61.66 | 4,143,572 | +2.75(+4.67%) |
Mar 30, 2023 | 58.35 | 60.05 | 57.77 | 58.91 | 4,361,657 | +1.82(+3.19%) |
Mar 29, 2023 | 57.40 | 57.91 | 56.45 | 57.09 | 2,335,540 | +0.61(+1.08%) |
Mar 28, 2023 | 56.50 | 56.91 | 55.88 | 56.48 | 2,225,835 | +0.38(+0.68%) |
Mar 27, 2023 | 57.26 | 58.15 | 56.06 | 56.10 | 2,494,312 | -0.54(-0.95%) |
Mar 24, 2023 | 57.68 | 57.70 | 55.39 | 56.64 | 2,945,410 | -1.54(-2.65%) |
Mar 23, 2023 | 56.48 | 58.64 | 56.29 | 58.18 | 4,668,482 | +2.74(+4.94%) |
Mar 22, 2023 | 57.05 | 58.54 | 55.42 | 55.44 | 4,711,167 | -1.82(-3.18%) |
Mar 21, 2023 | 54.50 | 58.09 | 54.48 | 57.26 | 4,417,027 | +3.54(+6.59%) |
Mar 20, 2023 | 53.81 | 54.29 | 52.50 | 53.72 | 3,696,787 | -0.81(-1.49%) |
Mar 17, 2023 | 55.51 | 55.91 | 53.71 | 54.53 | 6,866,927 | -1.00(-1.80%) |
Mar 16, 2023 | 55.66 | 56.98 | 54.38 | 55.53 | 3,929,279 | +0.28(+0.51%) |
Mar 15, 2023 | 53.94 | 55.90 | 52.88 | 55.25 | 3,954,432 | +0.45(+0.82%) |
Mar 14, 2023 | 56.33 | 56.79 | 54.20 | 54.80 | 5,104,760 | -0.45(-0.81%) |
Mar 13, 2023 | 52.01 | 56.25 | 50.35 | 55.25 | 6,180,064 | +2.53(+4.80%) |
Mar 10, 2023 | 56.01 | 56.39 | 51.89 | 52.72 | 7,705,449 | -4.65(-8.11%) |
Mar 09, 2023 | 59.03 | 60.41 | 56.80 | 57.37 | 3,245,817 | -1.93(-3.25%) |
Mar 08, 2023 | 59.48 | 60.64 | 58.61 | 59.30 | 2,131,255 | -0.30(-0.50%) |
Mar 07, 2023 | 60.25 | 61.43 | 59.42 | 59.60 | 2,486,482 | -0.50(-0.83%) |
Mar 06, 2023 | 62.01 | 62.75 | 60.02 | 60.10 | 2,629,373 | -1.48(-2.40%) |
Mar 03, 2023 | 59.56 | 62.46 | 59.15 | 61.58 | 3,877,564 | +2.18(+3.67%) |
Mar 02, 2023 | 57.58 | 60.07 | 57.09 | 59.40 | 3,917,279 | +0.89(+1.52%) |
Mar 01, 2023 | 60.20 | 60.65 | 58.35 | 58.51 | 2,857,591 | -1.50(-2.50%) |
Feb 28, 2023 | 59.71 | 61.10 | 59.47 | 60.01 | 3,386,685 | -0.25(-0.41%) |
Feb 27, 2023 | 60.11 | 61.47 | 59.65 | 60.26 | 3,694,535 | +1.06(+1.79%) |
Feb 24, 2023 | 60.25 | 60.88 | 58.58 | 59.20 | 4,026,071 | -2.54(-4.11%) |
Feb 23, 2023 | 62.96 | 63.72 | 59.57 | 61.74 | 3,937,834 | +0.27(+0.44%) |
Feb 22, 2023 | 62.40 | 64.07 | 61.21 | 61.47 | 4,171,361 | -0.47(-0.76%) |
Feb 21, 2023 | 63.02 | 64.40 | 61.15 | 61.94 | 5,062,050 | -2.51(-3.89%) |
Feb 17, 2023 | 67.12 | 67.19 | 63.51 | 64.45 | 7,081,738 | -3.87(-5.66%) |
Feb 16, 2023 | 69.06 | 71.29 | 68.00 | 68.32 | 6,918,754 | -4.08(-5.64%) |
Feb 15, 2023 | 68.80 | 72.41 | 67.47 | 72.40 | 7,148,094 | +4.02(+5.88%) |
Feb 14, 2023 | 62.43 | 68.94 | 62.11 | 68.38 | 12,496,492 | +4.30(+6.71%) |
Feb 13, 2023 | 60.00 | 64.12 | 58.37 | 64.08 | 10,159,870 | +3.98(+6.62%) |
Feb 10, 2023 | 63.65 | 64.32 | 58.01 | 60.10 | 18,671,748 | +1.93(+3.32%) |
Feb 09, 2023 | 59.57 | 61.02 | 57.98 | 58.17 | 8,391,116 | +0.10(+0.17%) |
Feb 08, 2023 | 59.27 | 61.30 | 57.84 | 58.07 | 4,712,456 | -0.30(-0.51%) |
Feb 07, 2023 | 56.56 | 58.81 | 55.32 | 58.37 | 5,017,844 | +1.72(+3.04%) |
Feb 06, 2023 | 58.24 | 59.94 | 56.45 | 56.65 | 4,932,660 | -2.78(-4.68%) |
Feb 03, 2023 | 58.53 | 62.94 | 58.45 | 59.43 | 5,729,275 | -3.86(-6.10%) |
Feb 02, 2023 | 60.01 | 65.51 | 59.79 | 63.29 | 10,903,296 | +7.78(+14.02%) |