Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.28 | 50.98 | 49.59 | 50.96 | 1,944,372 | +0.73(+1.45%) |
Apr 27, 2023 | 49.75 | 51.06 | 49.66 | 50.23 | 2,675,609 | +0.66(+1.34%) |
Apr 26, 2023 | 52.10 | 52.24 | 49.32 | 49.57 | 3,291,294 | -3.35(-6.33%) |
Apr 25, 2023 | 55.40 | 55.40 | 52.00 | 52.92 | 3,086,847 | -3.53(-6.25%) |
Apr 24, 2023 | 57.02 | 57.09 | 56.00 | 56.44 | 1,645,898 | -0.10(-0.17%) |
Apr 21, 2023 | 55.50 | 56.60 | 54.84 | 56.54 | 1,518,803 | +1.58(+2.87%) |
Apr 20, 2023 | 54.80 | 55.35 | 54.15 | 54.96 | 935,249 | -0.21(-0.39%) |
Apr 19, 2023 | 53.94 | 55.36 | 53.66 | 55.18 | 1,575,439 | +1.43(+2.65%) |
Apr 18, 2023 | 54.64 | 54.85 | 53.61 | 53.75 | 857,011 | -0.94(-1.72%) |
Apr 17, 2023 | 53.87 | 54.82 | 53.87 | 54.69 | 670,309 | +0.88(+1.63%) |
Apr 14, 2023 | 54.99 | 55.19 | 53.40 | 53.81 | 864,790 | -1.52(-2.74%) |
Apr 13, 2023 | 54.40 | 55.79 | 54.09 | 55.33 | 1,169,340 | +0.35(+0.64%) |
Apr 12, 2023 | 55.27 | 56.17 | 54.93 | 54.97 | 1,147,188 | +0.04(+0.06%) |
Apr 11, 2023 | 53.86 | 55.53 | 53.75 | 54.94 | 1,045,173 | +0.97(+1.81%) |
Apr 10, 2023 | 54.48 | 54.80 | 53.43 | 53.96 | 754,984 | -0.72(-1.31%) |
Apr 06, 2023 | 55.11 | 55.20 | 53.76 | 54.68 | 746,387 | -0.11(-0.19%) |
Apr 05, 2023 | 53.67 | 54.88 | 53.64 | 54.79 | 888,442 | +1.06(+1.98%) |
Apr 04, 2023 | 53.83 | 54.17 | 53.17 | 53.72 | 1,061,365 | +0.04(+0.07%) |
Apr 03, 2023 | 54.23 | 54.36 | 52.97 | 53.69 | 1,012,847 | -0.14(-0.26%) |
Mar 31, 2023 | 51.61 | 54.25 | 51.57 | 53.83 | 3,223,498 | +2.48(+4.83%) |
Mar 30, 2023 | 54.07 | 54.23 | 51.06 | 51.35 | 2,801,712 | -2.65(-4.91%) |
Mar 29, 2023 | 54.31 | 54.49 | 53.72 | 54.00 | 702,537 | +0.04(+0.07%) |
Mar 28, 2023 | 54.05 | 54.72 | 53.75 | 53.96 | 812,316 | -0.22(-0.41%) |
Mar 27, 2023 | 54.39 | 54.74 | 53.69 | 54.18 | 623,923 | +0.09(+0.16%) |
Mar 24, 2023 | 51.55 | 54.18 | 50.95 | 54.09 | 1,384,539 | +2.26(+4.36%) |
Mar 23, 2023 | 54.64 | 54.80 | 51.78 | 51.84 | 1,612,486 | -2.68(-4.92%) |
Mar 22, 2023 | 55.67 | 56.00 | 54.49 | 54.52 | 535,063 | -1.42(-2.53%) |
Mar 21, 2023 | 55.77 | 56.39 | 55.05 | 55.94 | 1,177,532 | +0.54(+0.98%) |
Mar 20, 2023 | 54.98 | 56.18 | 54.85 | 55.40 | 608,901 | +0.45(+0.82%) |
Mar 17, 2023 | 55.15 | 55.22 | 53.99 | 54.95 | 701,702 | -0.23(-0.42%) |
Mar 16, 2023 | 54.69 | 55.53 | 54.33 | 55.18 | 1,232,036 | +0.13(+0.24%) |
Mar 15, 2023 | 55.02 | 56.21 | 54.54 | 55.04 | 1,189,844 | -0.46(-0.83%) |
Mar 14, 2023 | 54.68 | 56.30 | 54.67 | 55.50 | 1,939,937 | +1.56(+2.89%) |
Mar 13, 2023 | 54.88 | 55.76 | 53.78 | 53.94 | 1,777,637 | -1.36(-2.47%) |
Mar 10, 2023 | 57.53 | 57.77 | 54.63 | 55.31 | 1,573,589 | -2.22(-3.87%) |
Mar 09, 2023 | 58.70 | 58.94 | 57.38 | 57.53 | 1,025,303 | -1.19(-2.02%) |
Mar 08, 2023 | 59.02 | 59.05 | 57.91 | 58.72 | 465,515 | -0.19(-0.33%) |
Mar 07, 2023 | 59.57 | 59.71 | 58.44 | 58.92 | 661,200 | -0.66(-1.12%) |
Mar 06, 2023 | 58.96 | 59.97 | 58.78 | 59.58 | 735,725 | +0.58(+0.99%) |
Mar 03, 2023 | 58.38 | 59.37 | 58.20 | 59.00 | 963,963 | +0.80(+1.37%) |
Mar 02, 2023 | 57.65 | 58.32 | 56.96 | 58.20 | 867,941 | +0.32(+0.55%) |
Mar 01, 2023 | 58.41 | 58.55 | 57.07 | 57.88 | 1,118,480 | -0.83(-1.42%) |
Feb 28, 2023 | 58.66 | 59.93 | 58.62 | 58.71 | 1,172,289 | +0.09(+0.15%) |
Feb 27, 2023 | 59.33 | 60.08 | 58.30 | 58.62 | 771,890 | -0.40(-0.68%) |
Feb 24, 2023 | 59.81 | 59.81 | 58.76 | 59.02 | 751,016 | -0.98(-1.64%) |
Feb 23, 2023 | 61.29 | 61.42 | 59.71 | 60.01 | 904,129 | -1.16(-1.90%) |
Feb 22, 2023 | 61.94 | 62.38 | 60.96 | 61.17 | 695,944 | -0.80(-1.29%) |
Feb 21, 2023 | 62.91 | 63.47 | 61.82 | 61.96 | 827,227 | -1.38(-2.18%) |
Feb 17, 2023 | 64.08 | 64.34 | 63.19 | 63.35 | 490,103 | -0.58(-0.90%) |
Feb 16, 2023 | 63.99 | 64.52 | 63.74 | 63.92 | 305,047 | -0.81(-1.25%) |
Feb 15, 2023 | 63.92 | 64.98 | 63.92 | 64.73 | 497,329 | +0.36(+0.56%) |
Feb 14, 2023 | 64.28 | 64.97 | 63.66 | 64.36 | 405,180 | -0.05(-0.08%) |
Feb 13, 2023 | 64.18 | 64.47 | 63.89 | 64.42 | 388,205 | +0.31(+0.48%) |
Feb 10, 2023 | 63.43 | 64.21 | 63.35 | 64.11 | 427,491 | +0.82(+1.29%) |
Feb 09, 2023 | 64.25 | 64.66 | 63.05 | 63.29 | 369,086 | -0.82(-1.29%) |
Feb 08, 2023 | 64.67 | 65.05 | 63.93 | 64.12 | 424,831 | -0.50(-0.77%) |
Feb 07, 2023 | 64.34 | 64.83 | 63.76 | 64.61 | 447,701 | +0.03(+0.04%) |
Feb 06, 2023 | 63.43 | 64.60 | 63.43 | 64.59 | 661,418 | +0.80(+1.25%) |
Feb 03, 2023 | 64.48 | 64.97 | 63.64 | 63.79 | 880,991 | -1.26(-1.93%) |
Feb 02, 2023 | 64.85 | 66.38 | 64.56 | 65.04 | 1,050,451 | +1.55(+2.44%) |