Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.78 | 49.78 | 46.83 | 47.14 | 1,144,834 | -3.32(-6.59%) |
Apr 27, 2023 | 50.36 | 50.74 | 50.03 | 50.46 | 217,120 | +0.19(+0.39%) |
Apr 26, 2023 | 51.22 | 51.65 | 50.05 | 50.27 | 241,030 | -1.24(-2.41%) |
Apr 25, 2023 | 51.77 | 52.49 | 51.35 | 51.51 | 192,686 | -0.64(-1.23%) |
Apr 24, 2023 | 53.30 | 53.64 | 52.04 | 52.15 | 386,258 | -1.06(-1.99%) |
Apr 21, 2023 | 54.44 | 54.44 | 52.79 | 53.20 | 217,026 | -1.06(-1.95%) |
Apr 20, 2023 | 53.86 | 54.57 | 53.78 | 54.26 | 262,662 | +0.30(+0.56%) |
Apr 19, 2023 | 52.88 | 54.00 | 52.49 | 53.96 | 355,883 | +1.31(+2.48%) |
Apr 18, 2023 | 52.59 | 52.97 | 51.87 | 52.65 | 261,455 | +0.06(+0.11%) |
Apr 17, 2023 | 50.94 | 52.87 | 50.94 | 52.59 | 350,193 | +1.65(+3.23%) |
Apr 14, 2023 | 53.35 | 53.83 | 50.38 | 50.94 | 712,423 | -2.26(-4.24%) |
Apr 13, 2023 | 55.02 | 55.02 | 51.35 | 53.20 | 752,244 | -2.21(-3.99%) |
Apr 12, 2023 | 56.04 | 56.44 | 55.22 | 55.41 | 309,713 | -0.57(-1.02%) |
Apr 11, 2023 | 55.98 | 56.65 | 55.72 | 55.98 | 204,329 | +0.09(+0.16%) |
Apr 10, 2023 | 55.54 | 56.86 | 55.39 | 55.90 | 521,774 | +1.21(+2.21%) |
Apr 06, 2023 | 54.49 | 54.86 | 54.05 | 54.68 | 256,565 | +0.40(+0.73%) |
Apr 05, 2023 | 53.23 | 54.47 | 53.23 | 54.29 | 446,232 | +0.79(+1.49%) |
Apr 04, 2023 | 54.46 | 54.83 | 52.39 | 53.49 | 253,949 | -0.44(-0.81%) |
Apr 03, 2023 | 53.08 | 54.17 | 52.86 | 53.93 | 389,990 | +0.97(+1.83%) |
Mar 31, 2023 | 52.71 | 53.18 | 51.91 | 52.96 | 479,128 | +0.68(+1.30%) |
Mar 30, 2023 | 52.98 | 53.41 | 51.72 | 52.28 | 276,034 | -0.46(-0.86%) |
Mar 29, 2023 | 52.15 | 52.87 | 51.71 | 52.74 | 504,230 | +1.24(+2.41%) |
Mar 28, 2023 | 51.37 | 52.24 | 51.19 | 51.50 | 365,232 | -0.27(-0.52%) |
Mar 27, 2023 | 51.95 | 52.17 | 51.10 | 51.77 | 375,337 | +0.58(+1.14%) |
Mar 24, 2023 | 50.09 | 51.62 | 49.62 | 51.19 | 429,094 | +0.44(+0.86%) |
Mar 23, 2023 | 51.85 | 52.51 | 50.49 | 50.75 | 285,027 | -1.08(-2.08%) |
Mar 22, 2023 | 53.80 | 54.08 | 51.78 | 51.83 | 270,233 | -1.98(-3.67%) |
Mar 21, 2023 | 53.95 | 55.02 | 53.58 | 53.80 | 297,055 | +1.14(+2.17%) |
Mar 20, 2023 | 52.09 | 54.22 | 52.09 | 52.66 | 505,415 | +1.15(+2.24%) |
Mar 17, 2023 | 55.59 | 55.63 | 51.13 | 51.51 | 1,108,433 | -4.02(-7.24%) |
Mar 16, 2023 | 53.75 | 55.78 | 53.64 | 55.53 | 345,232 | +1.39(+2.56%) |
Mar 15, 2023 | 54.07 | 55.08 | 52.64 | 54.14 | 681,124 | -2.07(-3.69%) |
Mar 14, 2023 | 55.57 | 56.52 | 54.49 | 56.22 | 539,374 | +2.40(+4.47%) |
Mar 13, 2023 | 54.40 | 54.59 | 53.29 | 53.81 | 461,022 | -2.15(-3.84%) |
Mar 10, 2023 | 57.06 | 57.54 | 55.66 | 55.96 | 502,458 | -1.38(-2.40%) |
Mar 09, 2023 | 59.26 | 59.26 | 56.85 | 57.34 | 495,852 | -1.88(-3.17%) |
Mar 08, 2023 | 58.23 | 59.34 | 57.97 | 59.22 | 578,795 | +1.03(+1.76%) |
Mar 07, 2023 | 59.49 | 59.94 | 58.15 | 58.19 | 332,441 | -1.29(-2.17%) |
Mar 06, 2023 | 60.96 | 61.63 | 59.05 | 59.48 | 481,400 | -1.50(-2.46%) |
Mar 03, 2023 | 59.19 | 61.20 | 58.65 | 60.98 | 339,035 | +1.83(+3.10%) |
Mar 02, 2023 | 59.14 | 59.25 | 58.17 | 59.15 | 305,891 | -0.42(-0.70%) |
Mar 01, 2023 | 59.54 | 60.07 | 58.93 | 59.57 | 517,021 | -0.12(-0.19%) |
Feb 28, 2023 | 59.94 | 60.77 | 59.62 | 59.68 | 532,486 | -0.27(-0.45%) |
Feb 27, 2023 | 60.59 | 61.52 | 59.87 | 59.96 | 316,539 | -0.27(-0.45%) |
Feb 24, 2023 | 61.15 | 61.39 | 60.21 | 60.23 | 418,089 | -1.43(-2.33%) |
Feb 23, 2023 | 61.93 | 62.27 | 60.99 | 61.66 | 260,342 | -0.26(-0.42%) |
Feb 22, 2023 | 61.94 | 62.63 | 61.73 | 61.92 | 257,156 | -0.25(-0.41%) |
Feb 21, 2023 | 62.83 | 63.46 | 61.94 | 62.17 | 286,903 | -1.31(-2.06%) |
Feb 17, 2023 | 62.92 | 63.93 | 62.35 | 63.48 | 319,807 | +0.55(+0.88%) |
Feb 16, 2023 | 62.90 | 63.32 | 62.52 | 62.93 | 221,305 | -0.26(-0.41%) |
Feb 15, 2023 | 61.64 | 63.38 | 61.52 | 63.19 | 261,181 | +1.33(+2.15%) |
Feb 14, 2023 | 62.15 | 62.65 | 61.42 | 61.86 | 291,199 | -0.53(-0.85%) |
Feb 13, 2023 | 62.67 | 62.89 | 62.09 | 62.40 | 277,586 | -0.18(-0.29%) |
Feb 10, 2023 | 61.53 | 62.82 | 61.24 | 62.58 | 275,341 | +1.00(+1.62%) |
Feb 09, 2023 | 64.95 | 64.99 | 61.47 | 61.58 | 622,261 | -2.92(-4.53%) |
Feb 08, 2023 | 65.42 | 65.54 | 63.97 | 64.50 | 609,249 | -1.11(-1.69%) |
Feb 07, 2023 | 61.71 | 65.71 | 61.39 | 65.61 | 1,072,367 | +5.95(+9.97%) |
Feb 06, 2023 | 58.63 | 60.07 | 58.35 | 59.66 | 586,113 | +0.85(+1.44%) |
Feb 03, 2023 | 55.70 | 60.49 | 55.70 | 58.82 | 956,411 | +4.23(+7.75%) |
Feb 02, 2023 | 55.66 | 55.88 | 53.91 | 54.58 | 544,526 | -0.96(-1.74%) |