Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.07 | 49.26 | 48.17 | 48.75 | 3,265,935 | -0.51(-1.04%) |
Apr 27, 2023 | 47.85 | 49.35 | 47.59 | 49.26 | 2,145,499 | +1.13(+2.34%) |
Apr 26, 2023 | 49.36 | 49.53 | 47.86 | 48.14 | 1,586,311 | -0.78(-1.59%) |
Apr 25, 2023 | 48.66 | 49.04 | 48.09 | 48.92 | 1,920,091 | +0.19(+0.38%) |
Apr 24, 2023 | 48.56 | 48.94 | 47.99 | 48.73 | 1,350,722 | +0.25(+0.51%) |
Apr 21, 2023 | 48.35 | 48.79 | 47.98 | 48.48 | 1,543,353 | -0.26(-0.53%) |
Apr 20, 2023 | 48.48 | 49.24 | 48.28 | 48.74 | 1,808,722 | +0.19(+0.39%) |
Apr 19, 2023 | 48.37 | 49.19 | 48.19 | 48.55 | 1,897,863 | -0.83(-1.68%) |
Apr 18, 2023 | 49.26 | 50.20 | 49.02 | 49.38 | 1,945,846 | +0.30(+0.60%) |
Apr 17, 2023 | 49.85 | 49.97 | 48.88 | 49.09 | 1,924,282 | -1.16(-2.30%) |
Apr 14, 2023 | 50.55 | 51.23 | 49.56 | 50.24 | 2,505,718 | -1.32(-2.57%) |
Apr 13, 2023 | 50.87 | 52.09 | 50.76 | 51.56 | 2,885,104 | +1.44(+2.88%) |
Apr 12, 2023 | 49.73 | 50.17 | 49.08 | 50.12 | 2,792,234 | +1.20(+2.46%) |
Apr 11, 2023 | 48.52 | 49.31 | 48.38 | 48.92 | 1,895,359 | +0.78(+1.62%) |
Apr 10, 2023 | 48.29 | 48.42 | 47.79 | 48.14 | 1,604,953 | -0.80(-1.63%) |
Apr 06, 2023 | 48.74 | 49.12 | 48.31 | 48.94 | 5,293,817 | -0.15(-0.30%) |
Apr 05, 2023 | 49.91 | 50.00 | 48.48 | 49.09 | 2,392,230 | -0.30(-0.60%) |
Apr 04, 2023 | 48.42 | 49.41 | 48.04 | 49.38 | 2,776,474 | +0.81(+1.67%) |
Apr 03, 2023 | 47.59 | 48.85 | 47.13 | 48.57 | 2,807,795 | +1.03(+2.16%) |
Mar 31, 2023 | 47.49 | 47.89 | 47.18 | 47.55 | 2,135,445 | +0.01(+0.02%) |
Mar 30, 2023 | 47.83 | 47.88 | 47.13 | 47.54 | 2,194,382 | +0.03(+0.06%) |
Mar 29, 2023 | 46.95 | 47.85 | 46.91 | 47.51 | 2,066,310 | +0.00(+0.00%) |
Mar 28, 2023 | 46.70 | 47.64 | 46.21 | 47.51 | 2,310,181 | +1.13(+2.43%) |
Mar 27, 2023 | 45.27 | 46.66 | 45.12 | 46.38 | 1,918,729 | -0.07(-0.15%) |
Mar 24, 2023 | 46.41 | 46.78 | 45.92 | 46.45 | 2,510,806 | +0.48(+1.05%) |
Mar 23, 2023 | 45.51 | 46.65 | 45.31 | 45.97 | 2,762,304 | +0.78(+1.73%) |
Mar 22, 2023 | 44.46 | 45.88 | 44.23 | 45.19 | 2,690,982 | +0.86(+1.93%) |
Mar 21, 2023 | 44.47 | 44.83 | 43.89 | 44.33 | 2,163,395 | -1.01(-2.24%) |
Mar 20, 2023 | 45.07 | 45.91 | 44.93 | 45.34 | 3,378,201 | +0.77(+1.72%) |
Mar 17, 2023 | 43.29 | 45.00 | 42.93 | 44.58 | 7,499,554 | +1.89(+4.43%) |
Mar 16, 2023 | 43.36 | 43.44 | 41.70 | 42.69 | 3,304,072 | -0.59(-1.36%) |
Mar 15, 2023 | 43.95 | 44.11 | 42.41 | 43.28 | 3,628,387 | +0.08(+0.18%) |
Mar 14, 2023 | 42.58 | 43.33 | 42.14 | 43.20 | 3,169,565 | +0.62(+1.46%) |
Mar 13, 2023 | 41.38 | 42.79 | 41.13 | 42.58 | 5,078,496 | +2.76(+6.92%) |
Mar 10, 2023 | 38.89 | 41.13 | 38.89 | 39.82 | 3,576,836 | +1.39(+3.61%) |
Mar 09, 2023 | 38.45 | 38.99 | 38.23 | 38.44 | 2,403,058 | +0.33(+0.88%) |
Mar 08, 2023 | 38.49 | 38.73 | 37.78 | 38.10 | 2,764,395 | -0.15(-0.39%) |
Mar 07, 2023 | 40.17 | 40.34 | 38.06 | 38.25 | 3,285,026 | -2.34(-5.77%) |
Mar 06, 2023 | 40.83 | 41.16 | 40.35 | 40.59 | 1,624,071 | -0.63(-1.53%) |
Mar 03, 2023 | 41.43 | 41.59 | 40.83 | 41.22 | 1,796,303 | +0.28(+0.67%) |
Mar 02, 2023 | 40.54 | 41.01 | 40.45 | 40.95 | 2,092,905 | +0.00(+0.00%) |
Mar 01, 2023 | 41.34 | 41.75 | 40.91 | 40.95 | 2,853,899 | -0.04(-0.10%) |
Feb 28, 2023 | 40.49 | 41.41 | 40.14 | 40.98 | 3,214,633 | +0.47(+1.17%) |
Feb 27, 2023 | 39.86 | 40.61 | 39.83 | 40.51 | 1,744,275 | +0.69(+1.73%) |
Feb 24, 2023 | 39.52 | 39.84 | 39.33 | 39.82 | 2,126,526 | -0.31(-0.78%) |
Feb 23, 2023 | 40.35 | 40.48 | 39.85 | 40.14 | 2,054,875 | -0.23(-0.56%) |
Feb 22, 2023 | 40.86 | 40.95 | 39.59 | 40.36 | 4,202,879 | -0.90(-2.17%) |
Feb 21, 2023 | 41.42 | 41.76 | 40.92 | 41.26 | 2,255,373 | -0.34(-0.83%) |
Feb 17, 2023 | 41.02 | 41.79 | 40.67 | 41.60 | 2,019,531 | -0.09(-0.21%) |
Feb 16, 2023 | 41.37 | 42.00 | 40.65 | 41.69 | 2,212,319 | -0.04(-0.09%) |
Feb 15, 2023 | 41.47 | 41.75 | 41.06 | 41.73 | 2,519,773 | -0.76(-1.78%) |
Feb 14, 2023 | 42.09 | 42.67 | 41.59 | 42.49 | 1,832,876 | +0.15(+0.35%) |
Feb 13, 2023 | 42.20 | 42.56 | 41.96 | 42.34 | 1,437,201 | -0.07(-0.16%) |
Feb 10, 2023 | 42.36 | 42.77 | 42.05 | 42.41 | 1,322,791 | -0.11(-0.25%) |
Feb 09, 2023 | 43.47 | 43.75 | 42.20 | 42.52 | 1,845,423 | -0.44(-1.03%) |
Feb 08, 2023 | 43.36 | 43.54 | 42.88 | 42.96 | 1,222,487 | -0.37(-0.86%) |
Feb 07, 2023 | 43.00 | 43.78 | 42.72 | 43.34 | 1,874,727 | +0.35(+0.82%) |
Feb 06, 2023 | 42.94 | 43.43 | 42.81 | 42.98 | 2,512,874 | -0.30(-0.68%) |
Feb 03, 2023 | 43.06 | 43.58 | 42.61 | 43.28 | 3,671,463 | -0.76(-1.72%) |
Feb 02, 2023 | 45.03 | 45.24 | 43.86 | 44.04 | 2,983,513 | -1.02(-2.27%) |