Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.57 | 48.82 | 47.87 | 48.25 | 683,518 | -0.18(-0.37%) |
Apr 27, 2023 | 48.00 | 48.58 | 47.38 | 48.43 | 566,233 | +0.53(+1.11%) |
Apr 26, 2023 | 47.56 | 48.72 | 47.51 | 47.90 | 1,064,318 | +0.38(+0.80%) |
Apr 25, 2023 | 47.43 | 48.18 | 47.06 | 47.52 | 974,000 | -0.08(-0.17%) |
Apr 24, 2023 | 46.87 | 47.67 | 46.28 | 47.60 | 760,463 | +0.55(+1.17%) |
Apr 21, 2023 | 46.10 | 47.26 | 45.95 | 47.05 | 847,259 | +0.95(+2.06%) |
Apr 20, 2023 | 46.14 | 46.90 | 45.93 | 46.10 | 641,225 | -0.37(-0.80%) |
Apr 19, 2023 | 45.70 | 46.55 | 45.52 | 46.47 | 946,076 | -0.02(-0.04%) |
Apr 18, 2023 | 46.03 | 46.66 | 45.10 | 46.49 | 1,431,240 | +0.27(+0.58%) |
Apr 17, 2023 | 46.81 | 46.88 | 45.57 | 46.22 | 1,400,864 | +0.98(+2.17%) |
Apr 14, 2023 | 45.42 | 46.12 | 44.94 | 45.24 | 659,623 | -0.39(-0.85%) |
Apr 13, 2023 | 45.72 | 46.11 | 45.03 | 45.63 | 768,939 | +0.25(+0.55%) |
Apr 12, 2023 | 47.15 | 47.35 | 45.19 | 45.38 | 966,160 | -1.46(-3.12%) |
Apr 11, 2023 | 47.54 | 48.06 | 46.79 | 46.84 | 765,204 | -0.63(-1.33%) |
Apr 10, 2023 | 46.08 | 48.19 | 45.86 | 47.47 | 1,324,937 | +1.14(+2.46%) |
Apr 06, 2023 | 45.92 | 48.06 | 45.33 | 46.33 | 4,938,611 | -4.98(-9.71%) |
Apr 05, 2023 | 51.97 | 52.03 | 51.16 | 51.31 | 498,095 | -1.14(-2.17%) |
Apr 04, 2023 | 52.96 | 53.15 | 52.06 | 52.45 | 646,376 | -0.50(-0.94%) |
Apr 03, 2023 | 53.83 | 53.83 | 52.50 | 52.95 | 667,580 | -1.06(-1.96%) |
Mar 31, 2023 | 53.52 | 54.23 | 53.52 | 54.01 | 589,344 | +0.74(+1.39%) |
Mar 30, 2023 | 53.04 | 53.31 | 52.73 | 53.27 | 585,552 | +1.03(+1.97%) |
Mar 29, 2023 | 51.21 | 52.54 | 51.20 | 52.24 | 596,828 | +1.35(+2.65%) |
Mar 28, 2023 | 50.75 | 51.03 | 50.00 | 50.89 | 698,442 | -0.20(-0.39%) |
Mar 27, 2023 | 51.84 | 51.99 | 50.76 | 51.09 | 543,301 | -0.30(-0.58%) |
Mar 24, 2023 | 51.40 | 51.42 | 50.35 | 51.39 | 588,942 | -0.08(-0.16%) |
Mar 23, 2023 | 51.38 | 52.52 | 50.70 | 51.47 | 803,498 | +0.61(+1.20%) |
Mar 22, 2023 | 52.09 | 52.61 | 50.81 | 50.86 | 687,021 | -1.12(-2.15%) |
Mar 21, 2023 | 51.73 | 52.28 | 50.81 | 51.98 | 1,102,111 | +0.73(+1.42%) |
Mar 20, 2023 | 50.07 | 51.49 | 49.76 | 51.25 | 798,724 | +1.28(+2.56%) |
Mar 17, 2023 | 50.57 | 50.65 | 49.58 | 49.97 | 1,373,572 | -0.64(-1.26%) |
Mar 16, 2023 | 49.49 | 50.86 | 48.97 | 50.61 | 686,292 | +0.53(+1.06%) |
Mar 15, 2023 | 49.39 | 50.34 | 49.26 | 50.08 | 1,269,196 | -0.46(-0.91%) |
Mar 14, 2023 | 51.45 | 51.75 | 49.80 | 50.54 | 1,079,166 | +0.20(+0.40%) |
Mar 13, 2023 | 50.73 | 51.91 | 49.46 | 50.34 | 1,396,795 | -1.20(-2.33%) |
Mar 10, 2023 | 52.60 | 52.63 | 51.13 | 51.54 | 1,181,265 | -0.93(-1.77%) |
Mar 09, 2023 | 54.03 | 54.99 | 52.45 | 52.47 | 1,274,672 | -1.38(-2.56%) |
Mar 08, 2023 | 52.00 | 53.88 | 52.00 | 53.85 | 1,232,370 | +1.63(+3.12%) |
Mar 07, 2023 | 53.34 | 53.51 | 51.30 | 52.22 | 996,130 | -0.91(-1.71%) |
Mar 06, 2023 | 54.18 | 54.70 | 52.95 | 53.13 | 937,347 | -0.78(-1.45%) |
Mar 03, 2023 | 53.89 | 54.21 | 53.02 | 53.91 | 1,134,915 | +0.73(+1.37%) |
Mar 02, 2023 | 52.31 | 53.63 | 51.60 | 53.18 | 1,276,197 | +0.34(+0.64%) |
Mar 01, 2023 | 54.06 | 54.20 | 52.49 | 52.84 | 1,126,395 | -0.97(-1.80%) |
Feb 28, 2023 | 52.09 | 54.82 | 51.84 | 53.81 | 2,133,714 | +1.30(+2.48%) |
Feb 27, 2023 | 54.53 | 54.56 | 52.36 | 52.51 | 1,751,441 | -1.32(-2.45%) |
Feb 24, 2023 | 56.87 | 56.87 | 52.03 | 53.83 | 3,638,299 | -4.07(-7.03%) |
Feb 23, 2023 | 57.72 | 58.36 | 56.81 | 57.90 | 1,257,336 | +0.95(+1.67%) |
Feb 22, 2023 | 57.05 | 57.66 | 56.69 | 56.95 | 878,375 | -0.01(-0.02%) |
Feb 21, 2023 | 57.42 | 58.10 | 56.75 | 56.96 | 1,198,604 | -1.20(-2.06%) |
Feb 17, 2023 | 58.36 | 58.93 | 57.42 | 58.16 | 673,778 | -0.25(-0.43%) |
Feb 16, 2023 | 58.97 | 59.28 | 58.29 | 58.41 | 664,218 | -1.52(-2.54%) |
Feb 15, 2023 | 58.92 | 59.94 | 58.64 | 59.93 | 534,555 | +0.61(+1.03%) |
Feb 14, 2023 | 58.67 | 59.78 | 57.84 | 59.32 | 828,248 | +0.22(+0.37%) |
Feb 13, 2023 | 59.64 | 59.68 | 58.39 | 59.10 | 981,104 | -0.30(-0.51%) |
Feb 10, 2023 | 58.14 | 59.96 | 57.18 | 59.40 | 1,083,525 | -0.90(-1.49%) |
Feb 09, 2023 | 59.70 | 62.37 | 57.50 | 60.30 | 1,722,030 | -0.87(-1.42%) |
Feb 08, 2023 | 61.31 | 62.09 | 60.54 | 61.17 | 1,346,734 | -0.27(-0.44%) |
Feb 07, 2023 | 60.40 | 61.60 | 59.69 | 61.44 | 868,509 | +0.52(+0.85%) |
Feb 06, 2023 | 61.24 | 61.85 | 60.38 | 60.92 | 696,074 | -1.02(-1.65%) |
Feb 03, 2023 | 61.53 | 62.34 | 60.96 | 61.94 | 705,337 | -0.42(-0.67%) |
Feb 02, 2023 | 61.43 | 63.44 | 61.28 | 62.36 | 1,183,851 | +1.56(+2.57%) |