Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.19 | 49.45 | 48.42 | 48.47 | 9,300,963 | +0.61(+1.27%) |
May 05, 2023 | 47.43 | 48.34 | 47.24 | 47.86 | 8,759,402 | +2.01(+4.39%) |
May 04, 2023 | 46.70 | 47.28 | 45.66 | 45.85 | 7,592,051 | -0.73(-1.57%) |
May 03, 2023 | 47.05 | 47.66 | 46.44 | 46.58 | 9,961,383 | -1.62(-3.35%) |
May 02, 2023 | 49.56 | 49.79 | 47.48 | 48.20 | 10,085,477 | -2.40(-4.75%) |
May 01, 2023 | 50.08 | 51.08 | 49.93 | 50.60 | 6,230,129 | -0.18(-0.36%) |
Apr 28, 2023 | 49.54 | 51.35 | 49.37 | 50.78 | 8,092,214 | +1.12(+2.26%) |
Apr 27, 2023 | 49.91 | 50.07 | 48.85 | 49.66 | 6,687,937 | +0.05(+0.10%) |
Apr 26, 2023 | 50.11 | 50.69 | 48.98 | 49.61 | 7,418,545 | -0.96(-1.90%) |
Apr 25, 2023 | 50.94 | 51.10 | 50.04 | 50.57 | 6,569,543 | -1.20(-2.31%) |
Apr 24, 2023 | 50.88 | 52.12 | 50.74 | 51.77 | 5,759,022 | +0.80(+1.57%) |
Apr 21, 2023 | 51.49 | 51.49 | 50.60 | 50.97 | 5,797,733 | -0.37(-0.72%) |
Apr 20, 2023 | 51.12 | 51.47 | 50.82 | 51.34 | 7,054,685 | -0.79(-1.51%) |
Apr 19, 2023 | 51.49 | 52.24 | 51.28 | 52.13 | 5,378,567 | -0.35(-0.67%) |
Apr 18, 2023 | 52.18 | 52.71 | 51.78 | 52.48 | 5,606,410 | -0.08(-0.14%) |
Apr 17, 2023 | 52.84 | 53.41 | 52.35 | 52.56 | 6,498,772 | -0.38(-0.72%) |
Apr 14, 2023 | 52.52 | 53.28 | 52.37 | 52.94 | 6,280,644 | +0.46(+0.87%) |
Apr 13, 2023 | 51.70 | 52.74 | 51.69 | 52.48 | 6,908,915 | +0.65(+1.25%) |
Apr 12, 2023 | 51.83 | 52.51 | 51.57 | 51.84 | 7,655,641 | +0.23(+0.44%) |
Apr 11, 2023 | 51.10 | 52.09 | 50.83 | 51.61 | 6,759,967 | +0.86(+1.70%) |
Apr 10, 2023 | 50.47 | 51.83 | 50.47 | 50.74 | 7,360,308 | +0.46(+0.91%) |
Apr 06, 2023 | 50.59 | 50.88 | 50.11 | 50.29 | 6,565,334 | -0.59(-1.16%) |
Apr 05, 2023 | 50.18 | 50.93 | 49.52 | 50.88 | 8,727,263 | +0.75(+1.50%) |
Apr 04, 2023 | 50.66 | 50.87 | 48.95 | 50.13 | 10,785,608 | -0.54(-1.07%) |
Apr 03, 2023 | 50.76 | 51.95 | 50.28 | 50.67 | 19,886,932 | +2.57(+5.33%) |
Mar 31, 2023 | 47.84 | 48.33 | 47.64 | 48.10 | 8,051,544 | +0.72(+1.52%) |
Mar 30, 2023 | 48.04 | 48.15 | 47.17 | 47.38 | 6,946,197 | +0.06(+0.12%) |
Mar 29, 2023 | 47.02 | 47.45 | 46.81 | 47.32 | 8,572,723 | +1.16(+2.51%) |
Mar 28, 2023 | 45.35 | 46.78 | 45.32 | 46.16 | 8,067,906 | +0.47(+1.02%) |
Mar 27, 2023 | 45.05 | 46.01 | 44.27 | 45.70 | 8,157,352 | +1.44(+3.24%) |
Mar 24, 2023 | 43.20 | 44.66 | 43.19 | 44.26 | 9,186,748 | -0.14(-0.32%) |
Mar 23, 2023 | 45.74 | 46.20 | 43.94 | 44.40 | 9,367,670 | -0.99(-2.18%) |
Mar 22, 2023 | 46.75 | 47.08 | 45.32 | 45.39 | 9,078,506 | -1.24(-2.65%) |
Mar 21, 2023 | 45.66 | 47.06 | 45.51 | 46.63 | 11,764,324 | +1.96(+4.38%) |
Mar 20, 2023 | 43.72 | 44.97 | 43.70 | 44.67 | 9,367,832 | +0.81(+1.84%) |
Mar 17, 2023 | 44.01 | 44.15 | 42.81 | 43.86 | 29,776,168 | -0.11(-0.26%) |
Mar 16, 2023 | 42.21 | 44.05 | 41.85 | 43.98 | 15,000,687 | +1.09(+2.55%) |
Mar 15, 2023 | 44.76 | 44.93 | 42.17 | 42.88 | 24,473,506 | -3.90(-8.33%) |
Mar 14, 2023 | 46.58 | 48.32 | 45.92 | 46.78 | 13,089,444 | +0.12(+0.26%) |
Mar 13, 2023 | 46.68 | 47.67 | 45.76 | 46.66 | 16,531,011 | -1.66(-3.44%) |
Mar 10, 2023 | 49.34 | 50.10 | 47.92 | 48.32 | 13,262,952 | -1.14(-2.30%) |
Mar 09, 2023 | 51.18 | 51.69 | 49.34 | 49.46 | 9,925,484 | -1.42(-2.79%) |
Mar 08, 2023 | 51.05 | 51.88 | 50.42 | 50.88 | 8,967,349 | -0.49(-0.96%) |
Mar 07, 2023 | 52.38 | 52.59 | 51.12 | 51.37 | 10,164,505 | -1.36(-2.58%) |
Mar 06, 2023 | 52.43 | 53.02 | 52.16 | 52.73 | 9,555,647 | -0.17(-0.32%) |
Mar 03, 2023 | 51.26 | 53.33 | 51.13 | 52.90 | 11,781,968 | +0.91(+1.74%) |
Mar 02, 2023 | 50.64 | 52.28 | 50.60 | 52.00 | 9,276,814 | +0.90(+1.75%) |