Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.56 | 45.84 | 44.45 | 45.64 | 1,111,864 | +1.29(+2.92%) |
Apr 27, 2023 | 44.64 | 45.29 | 43.76 | 44.35 | 1,463,757 | -0.58(-1.30%) |
Apr 26, 2023 | 44.29 | 46.46 | 44.29 | 44.93 | 1,273,847 | +1.17(+2.67%) |
Apr 25, 2023 | 43.64 | 44.01 | 42.88 | 43.76 | 1,185,877 | -0.07(-0.16%) |
Apr 24, 2023 | 44.77 | 44.90 | 43.35 | 43.83 | 2,185,875 | -1.93(-4.21%) |
Apr 21, 2023 | 46.71 | 46.89 | 45.35 | 45.76 | 869,210 | -1.16(-2.47%) |
Apr 20, 2023 | 47.89 | 48.31 | 46.91 | 46.92 | 1,092,711 | -1.33(-2.76%) |
Apr 19, 2023 | 48.19 | 48.66 | 48.11 | 48.25 | 1,646,479 | -0.02(-0.04%) |
Apr 18, 2023 | 48.42 | 48.64 | 48.07 | 48.27 | 565,947 | +0.23(+0.49%) |
Apr 17, 2023 | 47.56 | 48.20 | 47.13 | 48.04 | 1,995,416 | +2.16(+4.71%) |
Apr 14, 2023 | 46.23 | 46.29 | 45.19 | 45.87 | 1,105,452 | -0.62(-1.34%) |
Apr 13, 2023 | 46.90 | 47.37 | 46.36 | 46.50 | 867,309 | +0.23(+0.50%) |
Apr 12, 2023 | 47.69 | 48.37 | 46.00 | 46.26 | 1,596,606 | -1.98(-4.10%) |
Apr 11, 2023 | 49.13 | 49.52 | 48.20 | 48.24 | 841,573 | -0.14(-0.28%) |
Apr 10, 2023 | 48.69 | 48.84 | 47.97 | 48.38 | 561,081 | -0.40(-0.82%) |
Apr 06, 2023 | 47.44 | 48.97 | 47.03 | 48.77 | 1,224,704 | +1.58(+3.34%) |
Apr 05, 2023 | 47.68 | 47.92 | 46.73 | 47.20 | 773,513 | -0.86(-1.78%) |
Apr 04, 2023 | 47.73 | 48.64 | 46.77 | 48.05 | 870,004 | -0.26(-0.54%) |
Apr 03, 2023 | 48.05 | 48.48 | 47.88 | 48.32 | 1,705,649 | +0.65(+1.37%) |
Mar 31, 2023 | 47.49 | 48.20 | 47.37 | 47.67 | 1,605,585 | +0.20(+0.43%) |
Mar 30, 2023 | 45.85 | 47.53 | 45.80 | 47.46 | 1,599,574 | +1.62(+3.52%) |
Mar 29, 2023 | 46.65 | 46.80 | 45.55 | 45.85 | 1,025,391 | -0.81(-1.73%) |
Mar 28, 2023 | 47.20 | 48.59 | 46.44 | 46.65 | 1,325,668 | +0.55(+1.18%) |
Mar 27, 2023 | 47.30 | 48.86 | 45.13 | 46.11 | 1,592,766 | -0.11(-0.23%) |
Mar 24, 2023 | 47.65 | 47.84 | 45.99 | 46.22 | 870,580 | -1.56(-3.26%) |
Mar 23, 2023 | 48.50 | 49.41 | 47.36 | 47.77 | 1,473,805 | +0.28(+0.59%) |
Mar 22, 2023 | 47.96 | 48.27 | 47.24 | 47.49 | 857,605 | +0.20(+0.43%) |
Mar 21, 2023 | 46.62 | 47.57 | 46.32 | 47.29 | 2,006,475 | +1.05(+2.27%) |
Mar 20, 2023 | 45.36 | 46.89 | 45.33 | 46.23 | 1,524,733 | +0.07(+0.15%) |
Mar 17, 2023 | 48.44 | 48.44 | 45.88 | 46.17 | 2,294,358 | -1.57(-3.28%) |
Mar 16, 2023 | 45.87 | 47.94 | 45.77 | 47.73 | 1,126,677 | +0.74(+1.57%) |
Mar 15, 2023 | 46.96 | 47.07 | 45.69 | 46.99 | 1,867,787 | -1.03(-2.15%) |
Mar 14, 2023 | 47.49 | 48.94 | 47.49 | 48.03 | 2,870,073 | +0.22(+0.47%) |
Mar 13, 2023 | 47.26 | 48.91 | 47.11 | 47.80 | 1,427,720 | +0.79(+1.68%) |
Mar 10, 2023 | 46.80 | 48.16 | 46.58 | 47.01 | 1,570,734 | +0.51(+1.09%) |
Mar 09, 2023 | 47.93 | 48.52 | 46.42 | 46.51 | 1,493,894 | -3.16(-6.37%) |
Mar 08, 2023 | 48.76 | 49.85 | 48.38 | 49.67 | 1,175,513 | +0.40(+0.81%) |
Mar 07, 2023 | 50.46 | 51.12 | 49.19 | 49.27 | 1,065,228 | -1.19(-2.35%) |
Mar 06, 2023 | 50.60 | 50.80 | 49.85 | 50.46 | 1,306,249 | -0.16(-0.31%) |
Mar 03, 2023 | 50.21 | 50.68 | 50.21 | 50.61 | 1,184,980 | +0.45(+0.89%) |
Mar 02, 2023 | 48.77 | 50.20 | 48.27 | 50.17 | 1,233,269 | +1.52(+3.12%) |
Mar 01, 2023 | 48.93 | 49.25 | 48.45 | 48.65 | 2,158,152 | +2.55(+5.53%) |
Feb 28, 2023 | 45.37 | 47.03 | 45.30 | 46.10 | 1,794,662 | +0.20(+0.45%) |
Feb 27, 2023 | 46.95 | 47.19 | 45.56 | 45.89 | 1,783,389 | -0.48(-1.03%) |
Feb 24, 2023 | 47.58 | 47.64 | 46.15 | 46.37 | 1,872,931 | -2.53(-5.17%) |
Feb 23, 2023 | 49.76 | 50.04 | 48.71 | 48.90 | 739,827 | -0.04(-0.08%) |
Feb 22, 2023 | 48.33 | 49.35 | 48.24 | 48.94 | 1,126,762 | +0.77(+1.60%) |
Feb 21, 2023 | 47.59 | 48.60 | 47.37 | 48.17 | 1,317,878 | +0.27(+0.57%) |
Feb 17, 2023 | 49.04 | 49.62 | 47.58 | 47.90 | 1,413,652 | -2.52(-5.00%) |
Feb 16, 2023 | 50.73 | 50.82 | 49.82 | 50.42 | 955,662 | -0.09(-0.17%) |
Feb 15, 2023 | 49.45 | 50.52 | 49.29 | 50.51 | 1,446,496 | +0.01(+0.02%) |
Feb 14, 2023 | 50.70 | 51.12 | 49.84 | 50.50 | 1,050,425 | -0.58(-1.14%) |
Feb 13, 2023 | 50.60 | 52.08 | 50.55 | 51.08 | 2,057,485 | +1.45(+2.92%) |
Feb 10, 2023 | 49.41 | 50.00 | 48.80 | 49.63 | 1,354,946 | -0.34(-0.68%) |
Feb 09, 2023 | 48.95 | 50.54 | 48.95 | 49.97 | 1,934,601 | +1.94(+4.03%) |
Feb 08, 2023 | 47.74 | 48.74 | 47.57 | 48.04 | 1,204,209 | +0.43(+0.90%) |
Feb 07, 2023 | 46.02 | 47.78 | 45.96 | 47.61 | 1,703,833 | +2.46(+5.45%) |
Feb 06, 2023 | 44.72 | 45.26 | 43.16 | 45.14 | 1,667,408 | -0.28(-0.62%) |
Feb 03, 2023 | 45.97 | 46.50 | 45.28 | 45.43 | 1,188,578 | -0.81(-1.75%) |
Feb 02, 2023 | 46.43 | 46.52 | 45.60 | 46.23 | 1,387,787 | -0.46(-0.98%) |