Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.46 | 52.73 | 51.90 | 52.26 | 4,476,000 | -0.10(-0.19%) |
Apr 27, 2023 | 51.17 | 52.43 | 51.11 | 52.36 | 3,652,158 | +1.45(+2.84%) |
Apr 26, 2023 | 51.23 | 51.63 | 50.76 | 50.91 | 3,305,100 | -0.72(-1.39%) |
Apr 25, 2023 | 52.65 | 52.80 | 51.50 | 51.63 | 3,569,624 | -1.33(-2.51%) |
Apr 24, 2023 | 52.99 | 53.16 | 52.50 | 52.96 | 3,451,615 | +0.11(+0.20%) |
Apr 21, 2023 | 52.65 | 52.96 | 52.48 | 52.85 | 3,586,939 | +0.20(+0.38%) |
Apr 20, 2023 | 51.84 | 52.74 | 51.80 | 52.65 | 3,933,587 | +0.57(+1.09%) |
Apr 19, 2023 | 51.98 | 52.09 | 51.46 | 52.08 | 2,604,286 | +0.15(+0.30%) |
Apr 18, 2023 | 51.99 | 52.09 | 51.26 | 51.93 | 3,450,323 | +0.30(+0.58%) |
Apr 17, 2023 | 51.70 | 52.17 | 51.05 | 51.63 | 2,858,755 | +0.26(+0.51%) |
Apr 14, 2023 | 50.60 | 51.98 | 50.51 | 51.37 | 5,599,975 | +0.90(+1.78%) |
Apr 13, 2023 | 49.06 | 50.58 | 48.50 | 50.47 | 8,047,401 | -0.25(-0.49%) |
Apr 12, 2023 | 51.35 | 51.64 | 50.60 | 50.72 | 4,967,680 | -0.06(-0.11%) |
Apr 11, 2023 | 50.60 | 51.14 | 50.48 | 50.78 | 3,005,356 | +0.47(+0.94%) |
Apr 10, 2023 | 49.37 | 50.48 | 49.33 | 50.31 | 3,105,645 | +0.67(+1.34%) |
Apr 06, 2023 | 49.39 | 50.00 | 48.89 | 49.64 | 3,190,371 | -0.03(-0.06%) |
Apr 05, 2023 | 50.83 | 50.96 | 49.39 | 49.67 | 4,389,755 | -1.45(-2.83%) |
Apr 04, 2023 | 52.48 | 52.56 | 50.84 | 51.12 | 3,392,933 | -0.79(-1.52%) |
Apr 03, 2023 | 51.82 | 52.34 | 51.56 | 51.91 | 2,351,167 | -0.11(-0.20%) |
Mar 31, 2023 | 51.18 | 52.05 | 51.01 | 52.01 | 2,695,794 | +1.08(+2.12%) |
Mar 30, 2023 | 51.49 | 51.67 | 50.79 | 50.93 | 2,092,902 | -0.14(-0.28%) |
Mar 29, 2023 | 51.12 | 51.27 | 50.79 | 51.08 | 1,996,758 | +0.33(+0.65%) |
Mar 28, 2023 | 50.37 | 50.95 | 50.31 | 50.75 | 1,774,106 | +0.27(+0.53%) |
Mar 27, 2023 | 50.67 | 50.91 | 50.12 | 50.48 | 2,507,455 | +0.05(+0.10%) |
Mar 24, 2023 | 49.82 | 50.56 | 49.32 | 50.43 | 2,723,809 | +0.54(+1.08%) |
Mar 23, 2023 | 50.02 | 50.58 | 49.43 | 49.89 | 2,915,493 | -0.09(-0.17%) |
Mar 22, 2023 | 50.98 | 51.29 | 49.96 | 49.98 | 3,015,053 | -1.26(-2.47%) |
Mar 21, 2023 | 51.67 | 51.83 | 50.70 | 51.24 | 3,323,181 | -0.01(-0.02%) |
Mar 20, 2023 | 50.38 | 51.31 | 50.32 | 51.25 | 3,744,484 | +0.97(+1.94%) |
Mar 17, 2023 | 50.36 | 50.55 | 49.72 | 50.28 | 9,543,932 | -0.23(-0.46%) |
Mar 16, 2023 | 49.39 | 50.78 | 49.23 | 50.51 | 3,466,551 | +0.79(+1.59%) |
Mar 15, 2023 | 49.88 | 50.06 | 48.98 | 49.72 | 4,174,799 | -0.76(-1.51%) |
Mar 14, 2023 | 50.48 | 51.09 | 49.96 | 50.48 | 3,413,099 | +0.63(+1.26%) |
Mar 13, 2023 | 49.31 | 50.55 | 49.24 | 49.85 | 3,526,928 | +0.17(+0.35%) |
Mar 10, 2023 | 50.26 | 51.24 | 49.47 | 49.68 | 4,261,988 | -0.56(-1.11%) |
Mar 09, 2023 | 51.34 | 51.39 | 50.07 | 50.24 | 2,119,374 | -0.82(-1.61%) |
Mar 08, 2023 | 50.82 | 51.11 | 50.55 | 51.06 | 1,903,796 | +0.33(+0.65%) |
Mar 07, 2023 | 51.44 | 51.57 | 50.54 | 50.73 | 2,843,563 | -0.72(-1.41%) |
Mar 06, 2023 | 51.96 | 52.33 | 51.39 | 51.46 | 3,523,283 | -0.31(-0.60%) |
Mar 03, 2023 | 51.29 | 51.88 | 51.04 | 51.76 | 3,616,429 | +0.75(+1.47%) |
Mar 02, 2023 | 49.60 | 51.04 | 49.39 | 51.01 | 3,330,042 | +1.30(+2.62%) |
Mar 01, 2023 | 49.56 | 49.90 | 49.30 | 49.71 | 2,979,959 | -0.01(-0.02%) |
Feb 28, 2023 | 49.70 | 50.26 | 49.58 | 49.72 | 4,478,228 | -0.01(-0.02%) |
Feb 27, 2023 | 49.75 | 50.12 | 49.57 | 49.73 | 2,029,392 | +0.32(+0.64%) |
Feb 24, 2023 | 48.86 | 49.51 | 48.57 | 49.41 | 2,385,492 | -0.15(-0.31%) |
Feb 23, 2023 | 49.91 | 50.12 | 48.89 | 49.57 | 2,533,657 | -0.19(-0.39%) |
Feb 22, 2023 | 49.80 | 49.96 | 49.35 | 49.76 | 2,878,434 | +0.14(+0.27%) |
Feb 21, 2023 | 51.11 | 51.11 | 49.50 | 49.62 | 2,772,017 | -1.91(-3.71%) |
Feb 17, 2023 | 50.91 | 51.74 | 50.76 | 51.53 | 3,146,842 | +0.41(+0.79%) |
Feb 16, 2023 | 50.58 | 51.53 | 50.33 | 51.13 | 2,706,328 | -0.06(-0.11%) |
Feb 15, 2023 | 50.62 | 51.21 | 50.31 | 51.19 | 2,431,416 | +0.33(+0.64%) |
Feb 14, 2023 | 50.89 | 51.31 | 50.23 | 50.86 | 3,065,728 | -0.28(-0.55%) |
Feb 13, 2023 | 50.47 | 51.33 | 50.29 | 51.14 | 2,183,991 | +0.89(+1.77%) |
Feb 10, 2023 | 49.95 | 50.42 | 49.62 | 50.25 | 1,892,230 | -0.05(-0.10%) |
Feb 09, 2023 | 51.15 | 51.37 | 50.10 | 50.30 | 2,523,975 | -0.49(-0.97%) |
Feb 08, 2023 | 51.53 | 51.67 | 50.61 | 50.79 | 2,687,377 | -0.78(-1.51%) |
Feb 07, 2023 | 51.01 | 51.70 | 50.41 | 51.57 | 3,337,137 | +0.24(+0.47%) |
Feb 06, 2023 | 51.89 | 52.11 | 51.03 | 51.33 | 3,082,618 | -0.94(-1.79%) |
Feb 03, 2023 | 52.61 | 52.88 | 51.86 | 52.27 | 4,184,516 | -1.05(-1.97%) |
Feb 02, 2023 | 50.46 | 53.36 | 50.33 | 53.32 | 7,405,145 | +3.27(+6.53%) |