Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.86 | 53.39 | 52.74 | 53.11 | 1,106,266 | +0.25(+0.47%) |
Apr 27, 2023 | 52.02 | 52.96 | 51.86 | 52.86 | 1,104,491 | +1.08(+2.08%) |
Apr 26, 2023 | 51.96 | 52.38 | 51.67 | 51.79 | 982,464 | -0.38(-0.74%) |
Apr 25, 2023 | 52.16 | 52.53 | 51.85 | 52.17 | 1,544,009 | -0.10(-0.18%) |
Apr 24, 2023 | 52.09 | 52.33 | 51.67 | 52.27 | 931,794 | +0.43(+0.83%) |
Apr 21, 2023 | 51.76 | 52.09 | 51.33 | 51.84 | 1,037,041 | +0.32(+0.62%) |
Apr 20, 2023 | 51.49 | 51.59 | 51.17 | 51.52 | 1,086,551 | -0.13(-0.26%) |
Apr 19, 2023 | 50.38 | 51.68 | 50.05 | 51.65 | 1,085,553 | +0.95(+1.88%) |
Apr 18, 2023 | 51.14 | 51.22 | 50.70 | 50.70 | 1,624,938 | -0.44(-0.86%) |
Apr 17, 2023 | 50.77 | 51.22 | 50.63 | 51.14 | 2,321,866 | +0.41(+0.81%) |
Apr 14, 2023 | 51.49 | 51.75 | 50.38 | 50.73 | 1,102,447 | -0.96(-1.86%) |
Apr 13, 2023 | 51.96 | 52.22 | 51.49 | 51.69 | 1,553,380 | -0.38(-0.72%) |
Apr 12, 2023 | 51.92 | 52.24 | 51.67 | 52.07 | 1,579,606 | +0.64(+1.25%) |
Apr 11, 2023 | 50.58 | 51.72 | 50.38 | 51.42 | 1,577,408 | +1.07(+2.12%) |
Apr 10, 2023 | 50.00 | 50.37 | 49.63 | 50.35 | 775,863 | +0.08(+0.15%) |
Apr 06, 2023 | 49.52 | 50.28 | 49.12 | 50.28 | 1,200,432 | +0.68(+1.38%) |
Apr 05, 2023 | 50.38 | 50.84 | 49.57 | 49.59 | 1,560,435 | -0.97(-1.92%) |
Apr 04, 2023 | 50.96 | 51.05 | 50.30 | 50.57 | 1,317,888 | -0.40(-0.79%) |
Apr 03, 2023 | 50.73 | 51.42 | 50.36 | 50.97 | 1,423,003 | +0.10(+0.19%) |
Mar 31, 2023 | 50.01 | 50.92 | 50.00 | 50.87 | 1,567,374 | +1.08(+2.16%) |
Mar 30, 2023 | 49.77 | 50.04 | 49.57 | 49.80 | 798,428 | +0.79(+1.61%) |
Mar 29, 2023 | 48.71 | 49.02 | 48.55 | 49.01 | 791,990 | +0.86(+1.78%) |
Mar 28, 2023 | 48.01 | 48.69 | 47.70 | 48.15 | 954,944 | -0.12(-0.26%) |
Mar 27, 2023 | 48.86 | 49.01 | 48.17 | 48.28 | 1,324,696 | -0.23(-0.48%) |
Mar 24, 2023 | 47.44 | 48.52 | 47.06 | 48.51 | 1,184,430 | +0.88(+1.84%) |
Mar 23, 2023 | 48.49 | 48.87 | 47.35 | 47.63 | 1,060,995 | -0.61(-1.26%) |
Mar 22, 2023 | 48.87 | 49.60 | 48.20 | 48.24 | 1,306,665 | -1.00(-2.03%) |
Mar 21, 2023 | 49.38 | 49.76 | 48.63 | 49.24 | 1,303,272 | +0.12(+0.25%) |
Mar 20, 2023 | 48.41 | 49.28 | 48.10 | 49.11 | 1,242,899 | +0.76(+1.57%) |
Mar 17, 2023 | 49.81 | 49.97 | 48.16 | 48.35 | 3,951,833 | -1.72(-3.44%) |
Mar 16, 2023 | 49.66 | 50.61 | 49.36 | 50.08 | 1,402,478 | +0.01(+0.02%) |
Mar 15, 2023 | 49.56 | 50.25 | 49.27 | 50.07 | 1,342,447 | -0.18(-0.36%) |
Mar 14, 2023 | 50.53 | 51.16 | 49.90 | 50.25 | 1,850,103 | +0.20(+0.40%) |
Mar 13, 2023 | 48.40 | 50.54 | 48.11 | 50.05 | 1,772,448 | +1.27(+2.61%) |
Mar 10, 2023 | 50.03 | 50.16 | 48.57 | 48.77 | 1,289,794 | -1.42(-2.82%) |
Mar 09, 2023 | 51.31 | 51.41 | 50.04 | 50.19 | 1,055,533 | -0.97(-1.89%) |
Mar 08, 2023 | 51.05 | 51.45 | 50.76 | 51.16 | 817,250 | +0.18(+0.35%) |
Mar 07, 2023 | 52.12 | 52.21 | 50.93 | 50.98 | 1,531,394 | -1.17(-2.24%) |
Mar 06, 2023 | 52.03 | 52.48 | 51.88 | 52.15 | 1,378,023 | +0.24(+0.46%) |
Mar 03, 2023 | 50.68 | 52.05 | 50.51 | 51.91 | 1,696,729 | +1.75(+3.49%) |
Mar 02, 2023 | 49.68 | 50.27 | 49.38 | 50.16 | 1,445,217 | +0.20(+0.40%) |
Mar 01, 2023 | 49.82 | 50.19 | 49.57 | 49.96 | 1,477,277 | -0.16(-0.32%) |
Feb 28, 2023 | 49.89 | 50.52 | 49.83 | 50.12 | 1,827,412 | +0.17(+0.34%) |
Feb 27, 2023 | 50.34 | 50.59 | 49.76 | 49.95 | 1,911,684 | +0.26(+0.52%) |
Feb 24, 2023 | 49.48 | 50.10 | 48.90 | 49.70 | 1,777,168 | -0.45(-0.89%) |
Feb 23, 2023 | 49.54 | 51.12 | 49.32 | 50.14 | 3,161,292 | +2.03(+4.23%) |
Feb 22, 2023 | 48.17 | 48.39 | 47.63 | 48.11 | 2,423,525 | -0.04(-0.08%) |
Feb 21, 2023 | 49.28 | 49.40 | 48.13 | 48.15 | 2,780,156 | -1.83(-3.67%) |
Feb 17, 2023 | 50.45 | 50.58 | 49.96 | 49.98 | 1,911,936 | -0.53(-1.05%) |
Feb 16, 2023 | 49.89 | 50.77 | 49.58 | 50.51 | 1,002,247 | -0.09(-0.19%) |
Feb 15, 2023 | 50.16 | 50.66 | 49.98 | 50.61 | 746,911 | +0.07(+0.13%) |
Feb 14, 2023 | 50.86 | 51.22 | 50.17 | 50.54 | 859,763 | -0.54(-1.06%) |
Feb 13, 2023 | 50.63 | 51.21 | 50.63 | 51.08 | 910,810 | +0.48(+0.96%) |
Feb 10, 2023 | 50.30 | 50.78 | 50.10 | 50.60 | 985,023 | +0.20(+0.40%) |
Feb 09, 2023 | 51.86 | 52.11 | 50.22 | 50.40 | 1,033,995 | -1.15(-2.23%) |
Feb 08, 2023 | 51.69 | 51.93 | 51.35 | 51.55 | 1,437,118 | -0.40(-0.77%) |
Feb 07, 2023 | 51.95 | 52.32 | 51.30 | 51.95 | 1,026,696 | -0.27(-0.51%) |
Feb 06, 2023 | 52.30 | 52.48 | 51.93 | 52.21 | 1,452,373 | -0.55(-1.04%) |
Feb 03, 2023 | 53.08 | 53.17 | 52.00 | 52.77 | 1,604,200 | -1.05(-1.94%) |
Feb 02, 2023 | 53.35 | 54.36 | 53.24 | 53.81 | 1,720,889 | +0.99(+1.87%) |