Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.99 | 54.79 | 52.71 | 52.74 | 3,691,018 | +0.13(+0.25%) |
Apr 27, 2023 | 51.68 | 52.64 | 51.41 | 52.61 | 2,147,288 | +0.65(+1.25%) |
Apr 26, 2023 | 52.93 | 53.10 | 51.92 | 51.96 | 2,015,085 | -0.40(-0.76%) |
Apr 25, 2023 | 51.97 | 52.57 | 51.56 | 52.36 | 2,463,201 | +0.16(+0.30%) |
Apr 24, 2023 | 52.31 | 52.37 | 51.74 | 52.20 | 2,166,897 | -0.11(-0.21%) |
Apr 21, 2023 | 52.62 | 52.92 | 51.71 | 52.31 | 2,449,958 | -0.44(-0.83%) |
Apr 20, 2023 | 52.86 | 53.41 | 52.55 | 52.75 | 2,218,781 | +0.38(+0.73%) |
Apr 19, 2023 | 52.31 | 52.95 | 52.01 | 52.37 | 2,409,601 | -0.87(-1.64%) |
Apr 18, 2023 | 53.63 | 54.66 | 53.21 | 53.24 | 2,547,589 | -0.20(-0.38%) |
Apr 17, 2023 | 53.85 | 53.92 | 52.89 | 53.45 | 2,589,774 | -0.81(-1.49%) |
Apr 14, 2023 | 54.15 | 54.70 | 53.16 | 54.26 | 3,562,265 | -0.86(-1.55%) |
Apr 13, 2023 | 54.38 | 55.34 | 54.02 | 55.11 | 4,755,365 | +1.45(+2.70%) |
Apr 12, 2023 | 53.85 | 54.12 | 52.90 | 53.66 | 3,728,110 | +0.86(+1.64%) |
Apr 11, 2023 | 52.36 | 53.70 | 52.31 | 52.80 | 3,320,195 | +0.55(+1.05%) |
Apr 10, 2023 | 51.74 | 52.36 | 51.21 | 52.25 | 2,708,478 | -0.32(-0.60%) |
Apr 06, 2023 | 51.59 | 52.63 | 51.36 | 52.56 | 2,767,621 | +0.58(+1.11%) |
Apr 05, 2023 | 51.84 | 52.39 | 51.16 | 51.99 | 4,550,848 | +0.50(+0.98%) |
Apr 04, 2023 | 48.86 | 51.63 | 48.68 | 51.49 | 6,734,707 | +2.65(+5.43%) |
Apr 03, 2023 | 47.61 | 49.27 | 47.20 | 48.84 | 5,783,072 | +1.45(+3.06%) |
Mar 31, 2023 | 47.80 | 48.06 | 47.13 | 47.39 | 3,973,869 | -0.39(-0.82%) |
Mar 30, 2023 | 48.39 | 48.60 | 47.53 | 47.78 | 3,706,917 | -0.30(-0.62%) |
Mar 29, 2023 | 48.10 | 48.59 | 47.72 | 48.07 | 2,568,421 | -0.49(-1.01%) |
Mar 28, 2023 | 48.22 | 48.59 | 47.55 | 48.57 | 1,947,781 | +0.67(+1.40%) |
Mar 27, 2023 | 47.00 | 48.02 | 46.74 | 47.90 | 2,078,156 | -0.15(-0.31%) |
Mar 24, 2023 | 47.84 | 48.43 | 47.13 | 48.05 | 3,404,265 | +0.51(+1.08%) |
Mar 23, 2023 | 47.17 | 48.11 | 46.87 | 47.53 | 3,484,499 | +0.81(+1.73%) |
Mar 22, 2023 | 46.23 | 47.43 | 46.07 | 46.73 | 3,883,493 | +0.73(+1.60%) |
Mar 21, 2023 | 46.42 | 46.52 | 45.55 | 45.99 | 3,341,566 | -1.30(-2.75%) |
Mar 20, 2023 | 47.86 | 48.09 | 46.99 | 47.29 | 4,280,908 | +0.03(+0.06%) |
Mar 17, 2023 | 45.36 | 47.62 | 45.08 | 47.27 | 10,148,161 | +2.48(+5.54%) |
Mar 16, 2023 | 44.86 | 44.92 | 43.83 | 44.78 | 3,392,935 | +0.00(+0.00%) |
Mar 15, 2023 | 45.23 | 45.46 | 44.08 | 44.78 | 5,934,703 | +0.29(+0.65%) |
Mar 14, 2023 | 44.51 | 44.81 | 43.96 | 44.49 | 3,028,084 | +0.11(+0.25%) |
Mar 13, 2023 | 44.11 | 44.94 | 43.80 | 44.38 | 5,630,654 | +2.16(+5.11%) |
Mar 10, 2023 | 42.62 | 43.70 | 42.01 | 42.23 | 3,531,944 | +0.43(+1.02%) |
Mar 09, 2023 | 42.11 | 42.46 | 41.57 | 41.80 | 2,508,844 | +0.18(+0.42%) |
Mar 08, 2023 | 42.44 | 42.75 | 41.36 | 41.62 | 3,054,405 | -0.66(-1.56%) |
Mar 07, 2023 | 43.48 | 43.62 | 42.20 | 42.28 | 2,924,520 | -1.71(-3.89%) |
Mar 06, 2023 | 43.90 | 44.36 | 43.79 | 43.99 | 2,250,413 | -0.37(-0.84%) |
Mar 03, 2023 | 44.19 | 44.41 | 43.86 | 44.36 | 2,504,830 | +0.56(+1.27%) |
Mar 02, 2023 | 43.16 | 43.82 | 43.07 | 43.81 | 2,404,020 | +0.20(+0.47%) |
Mar 01, 2023 | 43.53 | 44.04 | 43.12 | 43.60 | 3,453,077 | +0.81(+1.89%) |
Feb 28, 2023 | 42.54 | 43.15 | 42.07 | 42.79 | 3,071,171 | +0.96(+2.30%) |
Feb 27, 2023 | 41.51 | 42.17 | 41.51 | 41.83 | 2,969,999 | +0.47(+1.14%) |
Feb 24, 2023 | 40.76 | 41.38 | 40.51 | 41.36 | 3,333,938 | +0.03(+0.07%) |
Feb 23, 2023 | 41.27 | 41.99 | 41.19 | 41.33 | 3,467,201 | -0.01(-0.02%) |
Feb 22, 2023 | 42.16 | 42.16 | 40.98 | 41.34 | 4,083,643 | -1.00(-2.37%) |
Feb 21, 2023 | 41.93 | 42.90 | 41.80 | 42.34 | 5,509,289 | +0.25(+0.58%) |
Feb 17, 2023 | 42.61 | 42.71 | 40.56 | 42.10 | 11,435,272 | -2.80(-6.23%) |
Feb 16, 2023 | 44.21 | 45.12 | 43.34 | 44.89 | 3,458,811 | +0.14(+0.31%) |
Feb 15, 2023 | 45.50 | 45.54 | 44.25 | 44.75 | 4,093,483 | -1.72(-3.70%) |
Feb 14, 2023 | 46.34 | 47.12 | 45.89 | 46.48 | 2,094,830 | -0.21(-0.45%) |
Feb 13, 2023 | 46.35 | 46.91 | 46.02 | 46.68 | 1,375,917 | +0.04(+0.08%) |
Feb 10, 2023 | 47.27 | 47.27 | 46.29 | 46.65 | 2,109,307 | -0.28(-0.60%) |
Feb 09, 2023 | 48.58 | 48.82 | 46.77 | 46.93 | 2,592,899 | -1.05(-2.18%) |
Feb 08, 2023 | 48.25 | 48.33 | 47.70 | 47.98 | 1,689,926 | -0.09(-0.19%) |
Feb 07, 2023 | 47.88 | 48.62 | 47.50 | 48.07 | 2,374,861 | +0.32(+0.67%) |
Feb 06, 2023 | 47.55 | 47.97 | 46.99 | 47.75 | 3,565,202 | +0.00(+0.00%) |
Feb 03, 2023 | 48.71 | 48.96 | 47.44 | 47.75 | 4,432,458 | -2.29(-4.59%) |
Feb 02, 2023 | 51.98 | 52.08 | 49.96 | 50.04 | 3,349,955 | -2.04(-3.92%) |