Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.16 | 46.29 | 42.60 | 45.92 | 1,170,859 | +2.01(+4.58%) |
Apr 27, 2023 | 41.00 | 44.33 | 41.00 | 43.91 | 2,037,858 | +1.58(+3.73%) |
Apr 26, 2023 | 42.50 | 42.97 | 41.85 | 42.33 | 934,003 | -0.13(-0.31%) |
Apr 25, 2023 | 42.00 | 42.70 | 41.68 | 42.46 | 737,703 | -0.34(-0.79%) |
Apr 24, 2023 | 43.30 | 43.46 | 42.08 | 42.80 | 885,245 | -1.05(-2.39%) |
Apr 21, 2023 | 44.04 | 44.59 | 43.40 | 43.85 | 453,985 | -0.91(-2.03%) |
Apr 20, 2023 | 44.66 | 45.63 | 44.45 | 44.76 | 483,538 | -0.61(-1.34%) |
Apr 19, 2023 | 45.00 | 45.39 | 44.56 | 45.37 | 571,488 | -0.34(-0.74%) |
Apr 18, 2023 | 46.01 | 46.17 | 44.84 | 45.71 | 481,692 | -0.15(-0.33%) |
Apr 17, 2023 | 46.54 | 46.94 | 45.82 | 45.86 | 698,064 | +0.25(+0.55%) |
Apr 14, 2023 | 45.57 | 46.16 | 44.51 | 45.61 | 987,039 | +0.00(+0.00%) |
Apr 13, 2023 | 45.98 | 47.03 | 45.56 | 45.61 | 542,523 | -0.05(-0.11%) |
Apr 12, 2023 | 48.31 | 48.76 | 45.66 | 45.66 | 890,698 | -2.78(-5.74%) |
Apr 11, 2023 | 47.72 | 48.76 | 47.45 | 48.44 | 1,279,858 | +1.19(+2.52%) |
Apr 10, 2023 | 44.39 | 47.28 | 44.18 | 47.25 | 688,269 | +2.78(+6.25%) |
Apr 06, 2023 | 44.00 | 44.94 | 43.78 | 44.47 | 1,174,316 | +0.47(+1.07%) |
Apr 05, 2023 | 44.67 | 45.24 | 43.11 | 44.00 | 906,514 | -1.13(-2.50%) |
Apr 04, 2023 | 45.26 | 45.95 | 44.68 | 45.13 | 559,433 | -0.65(-1.42%) |
Apr 03, 2023 | 46.81 | 47.33 | 45.12 | 45.78 | 916,884 | -1.06(-2.26%) |
Mar 31, 2023 | 46.96 | 47.76 | 46.20 | 46.84 | 2,108,387 | +0.18(+0.39%) |
Mar 30, 2023 | 47.31 | 47.51 | 46.50 | 46.66 | 954,175 | -0.09(-0.19%) |
Mar 29, 2023 | 48.79 | 49.01 | 46.20 | 46.75 | 1,548,744 | -2.34(-4.77%) |
Mar 28, 2023 | 49.86 | 49.86 | 48.38 | 49.09 | 960,919 | -0.43(-0.87%) |
Mar 27, 2023 | 50.38 | 50.99 | 49.13 | 49.52 | 1,193,555 | -1.13(-2.23%) |
Mar 24, 2023 | 48.29 | 50.81 | 48.25 | 50.65 | 1,078,759 | +1.63(+3.33%) |
Mar 23, 2023 | 49.25 | 50.74 | 48.47 | 49.02 | 898,566 | +0.94(+1.96%) |
Mar 22, 2023 | 50.05 | 50.50 | 48.02 | 48.08 | 1,357,276 | -1.45(-2.93%) |
Mar 21, 2023 | 49.38 | 50.55 | 48.80 | 49.53 | 625,306 | +1.53(+3.19%) |
Mar 20, 2023 | 45.38 | 49.05 | 45.38 | 48.00 | 769,740 | +2.32(+5.08%) |
Mar 17, 2023 | 47.99 | 48.20 | 45.18 | 45.68 | 1,811,578 | -2.54(-5.27%) |
Mar 16, 2023 | 48.54 | 48.64 | 47.10 | 48.22 | 1,012,587 | -1.04(-2.11%) |
Mar 15, 2023 | 49.51 | 49.72 | 48.19 | 49.26 | 1,077,756 | -1.44(-2.84%) |
Mar 14, 2023 | 50.15 | 51.84 | 50.06 | 50.70 | 1,254,627 | +0.87(+1.75%) |
Mar 13, 2023 | 49.07 | 51.38 | 48.92 | 49.83 | 1,105,492 | -0.07(-0.14%) |
Mar 10, 2023 | 49.69 | 51.45 | 48.50 | 49.90 | 1,121,995 | -0.85(-1.67%) |
Mar 09, 2023 | 52.07 | 53.03 | 50.74 | 50.75 | 1,057,486 | -1.81(-3.44%) |
Mar 08, 2023 | 53.75 | 54.48 | 51.51 | 52.56 | 1,186,852 | -1.27(-2.36%) |
Mar 07, 2023 | 54.64 | 54.83 | 53.37 | 53.83 | 1,498,204 | -1.11(-2.02%) |
Mar 06, 2023 | 52.89 | 55.60 | 52.89 | 54.94 | 2,814,434 | +2.92(+5.61%) |
Mar 03, 2023 | 48.90 | 52.93 | 48.75 | 52.02 | 2,508,522 | +3.24(+6.64%) |
Mar 02, 2023 | 46.90 | 49.01 | 46.85 | 48.78 | 2,278,339 | +1.49(+3.15%) |
Mar 01, 2023 | 46.16 | 47.51 | 45.24 | 47.29 | 2,335,257 | +3.11(+7.04%) |
Feb 28, 2023 | 43.83 | 46.19 | 43.22 | 44.18 | 2,004,708 | -0.80(-1.78%) |
Feb 27, 2023 | 45.72 | 46.21 | 44.64 | 44.98 | 1,487,088 | +0.46(+1.03%) |
Feb 24, 2023 | 45.36 | 45.99 | 43.81 | 44.52 | 1,699,460 | -1.90(-4.09%) |
Feb 23, 2023 | 45.74 | 46.96 | 45.40 | 46.42 | 2,032,217 | +1.37(+3.04%) |
Feb 22, 2023 | 42.99 | 45.80 | 42.67 | 45.05 | 1,931,411 | +2.01(+4.67%) |
Feb 21, 2023 | 41.99 | 43.22 | 40.89 | 43.04 | 2,357,232 | +0.94(+2.23%) |
Feb 17, 2023 | 42.60 | 43.00 | 41.28 | 42.10 | 1,072,770 | -1.27(-2.93%) |
Feb 16, 2023 | 43.00 | 43.99 | 42.96 | 43.37 | 815,192 | -0.55(-1.25%) |
Feb 15, 2023 | 42.27 | 44.18 | 42.26 | 43.92 | 785,307 | +1.08(+2.52%) |
Feb 14, 2023 | 41.79 | 43.20 | 41.57 | 42.84 | 861,193 | +0.77(+1.83%) |
Feb 13, 2023 | 42.72 | 42.95 | 41.86 | 42.07 | 855,979 | -0.05(-0.12%) |
Feb 10, 2023 | 42.02 | 43.10 | 41.65 | 42.12 | 806,160 | -0.24(-0.57%) |
Feb 09, 2023 | 43.83 | 44.41 | 42.08 | 42.36 | 1,011,663 | -0.21(-0.49%) |
Feb 08, 2023 | 44.58 | 45.30 | 41.81 | 42.57 | 1,699,402 | -0.95(-2.18%) |
Feb 07, 2023 | 43.37 | 44.24 | 41.86 | 43.52 | 889,456 | +0.43(+1.00%) |
Feb 06, 2023 | 42.60 | 43.28 | 41.43 | 43.09 | 1,261,580 | -0.35(-0.81%) |
Feb 03, 2023 | 43.95 | 44.90 | 43.25 | 43.44 | 1,473,346 | -2.67(-5.79%) |
Feb 02, 2023 | 47.99 | 48.14 | 45.54 | 46.11 | 981,761 | -1.51(-3.17%) |