Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.78 | 52.45 | 50.60 | 52.44 | 2,766,841 | +1.69(+3.33%) |
Apr 27, 2023 | 50.12 | 50.85 | 49.66 | 50.75 | 1,984,959 | +1.05(+2.11%) |
Apr 26, 2023 | 50.39 | 50.69 | 49.50 | 49.70 | 2,907,732 | -0.73(-1.45%) |
Apr 25, 2023 | 51.61 | 51.69 | 50.40 | 50.43 | 3,573,705 | -1.43(-2.76%) |
Apr 24, 2023 | 52.06 | 52.23 | 51.64 | 51.86 | 2,333,432 | -0.03(-0.06%) |
Apr 21, 2023 | 52.34 | 52.46 | 51.60 | 51.89 | 2,993,783 | -0.43(-0.83%) |
Apr 20, 2023 | 52.54 | 52.86 | 52.09 | 52.33 | 3,579,957 | -0.95(-1.78%) |
Apr 19, 2023 | 51.79 | 53.77 | 51.79 | 53.28 | 2,682,975 | +0.88(+1.68%) |
Apr 18, 2023 | 52.28 | 52.94 | 52.01 | 52.40 | 3,230,720 | +0.70(+1.36%) |
Apr 17, 2023 | 51.33 | 51.78 | 51.08 | 51.70 | 1,656,247 | +0.41(+0.79%) |
Apr 14, 2023 | 51.44 | 51.69 | 50.53 | 51.29 | 2,214,701 | -0.09(-0.17%) |
Apr 13, 2023 | 51.20 | 51.63 | 50.78 | 51.38 | 1,716,984 | +0.70(+1.38%) |
Apr 12, 2023 | 51.46 | 51.64 | 50.54 | 50.68 | 2,388,070 | -0.21(-0.41%) |
Apr 11, 2023 | 50.34 | 51.53 | 50.19 | 50.89 | 3,250,847 | +1.09(+2.18%) |
Apr 10, 2023 | 48.42 | 49.88 | 48.36 | 49.80 | 3,366,793 | +1.08(+2.21%) |
Apr 06, 2023 | 48.91 | 49.24 | 48.54 | 48.72 | 2,417,576 | -0.49(-1.00%) |
Apr 05, 2023 | 49.81 | 49.95 | 48.62 | 49.22 | 2,987,179 | -1.19(-2.35%) |
Apr 04, 2023 | 51.60 | 51.67 | 50.04 | 50.40 | 2,091,323 | -0.91(-1.77%) |
Apr 03, 2023 | 51.62 | 51.80 | 50.45 | 51.31 | 2,263,524 | -0.58(-1.12%) |
Mar 31, 2023 | 51.18 | 51.95 | 51.08 | 51.89 | 2,031,469 | +1.16(+2.28%) |
Mar 30, 2023 | 51.18 | 51.32 | 50.42 | 50.74 | 1,851,393 | +0.22(+0.43%) |
Mar 29, 2023 | 50.39 | 50.67 | 49.82 | 50.52 | 2,008,389 | +0.77(+1.55%) |
Mar 28, 2023 | 50.01 | 50.22 | 49.35 | 49.75 | 2,110,554 | -0.07(-0.14%) |
Mar 27, 2023 | 50.43 | 50.52 | 49.38 | 49.82 | 2,434,702 | +0.37(+0.74%) |
Mar 24, 2023 | 48.72 | 49.57 | 47.92 | 49.45 | 3,222,695 | -0.51(-1.03%) |
Mar 23, 2023 | 50.21 | 51.11 | 49.10 | 49.97 | 3,127,433 | +0.21(+0.42%) |
Mar 22, 2023 | 50.48 | 51.43 | 49.73 | 49.76 | 2,633,298 | -0.66(-1.31%) |
Mar 21, 2023 | 48.96 | 50.78 | 48.69 | 50.42 | 2,966,630 | +2.40(+5.00%) |
Mar 20, 2023 | 47.72 | 48.26 | 47.24 | 48.02 | 4,335,439 | +0.16(+0.33%) |
Mar 17, 2023 | 48.76 | 49.02 | 46.89 | 47.86 | 4,826,941 | -1.28(-2.61%) |
Mar 16, 2023 | 48.51 | 50.07 | 48.04 | 49.15 | 4,661,358 | -0.09(-0.18%) |
Mar 15, 2023 | 48.69 | 50.05 | 48.42 | 49.24 | 3,160,095 | -1.03(-2.04%) |
Mar 14, 2023 | 50.96 | 51.80 | 49.81 | 50.26 | 4,058,616 | +1.03(+2.09%) |
Mar 13, 2023 | 47.66 | 49.96 | 47.03 | 49.24 | 5,982,634 | -0.47(-0.95%) |
Mar 10, 2023 | 52.88 | 53.25 | 48.23 | 49.71 | 10,802,995 | -4.09(-7.60%) |
Mar 09, 2023 | 56.25 | 56.30 | 53.72 | 53.80 | 3,586,180 | -2.52(-4.47%) |
Mar 08, 2023 | 55.48 | 56.36 | 55.24 | 56.32 | 3,004,007 | +1.14(+2.06%) |
Mar 07, 2023 | 56.07 | 56.38 | 55.02 | 55.18 | 2,896,447 | -1.22(-2.15%) |
Mar 06, 2023 | 56.18 | 56.70 | 55.76 | 56.40 | 1,998,063 | +0.12(+0.21%) |
Mar 03, 2023 | 55.34 | 56.28 | 54.62 | 56.28 | 1,806,234 | +1.14(+2.06%) |
Mar 02, 2023 | 54.77 | 55.26 | 54.23 | 55.14 | 1,912,935 | -0.14(-0.25%) |
Mar 01, 2023 | 54.81 | 55.89 | 54.81 | 55.28 | 2,044,601 | -0.40(-0.71%) |
Feb 28, 2023 | 55.00 | 56.20 | 54.90 | 55.68 | 3,002,356 | +0.69(+1.26%) |
Feb 27, 2023 | 55.24 | 55.66 | 54.80 | 54.99 | 3,060,237 | +0.61(+1.13%) |
Feb 24, 2023 | 54.31 | 54.63 | 53.47 | 54.37 | 2,680,543 | -0.86(-1.56%) |
Feb 23, 2023 | 55.47 | 55.75 | 54.52 | 55.23 | 1,933,044 | +0.39(+0.70%) |
Feb 22, 2023 | 55.17 | 55.74 | 54.36 | 54.85 | 1,866,821 | -0.19(-0.34%) |
Feb 21, 2023 | 55.50 | 55.82 | 54.76 | 55.04 | 2,433,159 | -1.46(-2.59%) |
Feb 17, 2023 | 56.50 | 56.70 | 55.88 | 56.50 | 1,960,105 | -0.37(-0.64%) |
Feb 16, 2023 | 56.69 | 57.56 | 56.49 | 56.86 | 3,048,312 | -1.18(-2.03%) |
Feb 15, 2023 | 57.65 | 58.26 | 57.28 | 58.04 | 2,658,056 | +0.30(+0.51%) |
Feb 14, 2023 | 57.65 | 58.76 | 57.14 | 57.75 | 3,137,505 | -0.49(-0.85%) |
Feb 13, 2023 | 57.40 | 58.41 | 57.32 | 58.24 | 2,920,010 | +1.09(+1.91%) |
Feb 10, 2023 | 56.33 | 57.32 | 55.92 | 57.15 | 2,586,484 | +0.29(+0.50%) |
Feb 09, 2023 | 57.77 | 58.22 | 56.76 | 56.86 | 4,051,735 | -0.56(-0.98%) |
Feb 08, 2023 | 57.80 | 59.65 | 57.08 | 57.42 | 4,760,325 | -0.66(-1.14%) |
Feb 07, 2023 | 55.40 | 58.51 | 54.58 | 58.08 | 6,432,520 | +2.88(+5.21%) |
Feb 06, 2023 | 55.26 | 55.48 | 54.38 | 55.21 | 3,088,073 | -1.11(-1.98%) |
Feb 03, 2023 | 56.01 | 57.59 | 55.98 | 56.32 | 2,701,880 | -0.85(-1.48%) |
Feb 02, 2023 | 57.16 | 58.06 | 56.60 | 57.17 | 3,523,712 | +1.01(+1.79%) |