Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.84 | 54.63 | 52.56 | 52.59 | 3,701,804 | +0.13(+0.25%) |
Apr 27, 2023 | 51.53 | 52.49 | 51.26 | 52.46 | 2,153,563 | +0.65(+1.25%) |
Apr 26, 2023 | 52.77 | 52.95 | 51.77 | 51.81 | 2,020,973 | -0.40(-0.76%) |
Apr 25, 2023 | 51.82 | 52.42 | 51.41 | 52.21 | 2,470,399 | +0.16(+0.30%) |
Apr 24, 2023 | 52.16 | 52.22 | 51.59 | 52.05 | 2,173,229 | -0.11(-0.21%) |
Apr 21, 2023 | 52.47 | 52.76 | 51.56 | 52.16 | 2,457,117 | -0.44(-0.83%) |
Apr 20, 2023 | 52.71 | 53.25 | 52.40 | 52.60 | 2,225,264 | +0.38(+0.73%) |
Apr 19, 2023 | 52.16 | 52.79 | 51.85 | 52.22 | 2,416,642 | -0.87(-1.64%) |
Apr 18, 2023 | 53.48 | 54.50 | 53.05 | 53.09 | 2,555,033 | -0.20(-0.38%) |
Apr 17, 2023 | 53.69 | 53.76 | 52.74 | 53.29 | 2,597,342 | -0.81(-1.49%) |
Apr 14, 2023 | 54.00 | 54.54 | 53.01 | 54.10 | 3,572,674 | -0.85(-1.55%) |
Apr 13, 2023 | 54.22 | 55.18 | 53.86 | 54.95 | 4,769,261 | +1.45(+2.70%) |
Apr 12, 2023 | 53.69 | 53.96 | 52.74 | 53.50 | 3,739,004 | +0.86(+1.64%) |
Apr 11, 2023 | 52.21 | 53.55 | 52.16 | 52.64 | 3,329,897 | +0.55(+1.05%) |
Apr 10, 2023 | 51.59 | 52.21 | 51.06 | 52.10 | 2,716,393 | -0.32(-0.60%) |
Apr 06, 2023 | 51.44 | 52.48 | 51.21 | 52.41 | 2,775,709 | +0.57(+1.11%) |
Apr 05, 2023 | 51.69 | 52.23 | 51.01 | 51.84 | 4,564,146 | +0.50(+0.98%) |
Apr 04, 2023 | 48.72 | 51.48 | 48.54 | 51.34 | 6,754,387 | +2.64(+5.43%) |
Apr 03, 2023 | 47.47 | 49.13 | 47.06 | 48.69 | 5,799,971 | +1.45(+3.06%) |
Mar 31, 2023 | 47.66 | 47.92 | 47.00 | 47.25 | 3,985,482 | -0.39(-0.82%) |
Mar 30, 2023 | 48.25 | 48.46 | 47.39 | 47.64 | 3,717,750 | -0.30(-0.62%) |
Mar 29, 2023 | 47.96 | 48.45 | 47.58 | 47.93 | 2,575,926 | -0.49(-1.01%) |
Mar 28, 2023 | 48.08 | 48.45 | 47.41 | 48.42 | 1,953,473 | +0.67(+1.40%) |
Mar 27, 2023 | 46.86 | 47.88 | 46.61 | 47.76 | 2,084,229 | -0.15(-0.31%) |
Mar 24, 2023 | 47.70 | 48.29 | 47.00 | 47.91 | 3,414,213 | +0.51(+1.08%) |
Mar 23, 2023 | 47.03 | 47.97 | 46.73 | 47.40 | 3,494,682 | +0.81(+1.73%) |
Mar 22, 2023 | 46.10 | 47.29 | 45.93 | 46.59 | 3,894,841 | +0.73(+1.60%) |
Mar 21, 2023 | 46.28 | 46.39 | 45.42 | 45.86 | 3,351,331 | -1.30(-2.75%) |
Mar 20, 2023 | 47.72 | 47.95 | 46.85 | 47.16 | 4,293,418 | +0.03(+0.06%) |
Mar 17, 2023 | 45.23 | 47.48 | 44.95 | 47.13 | 10,177,816 | +2.48(+5.54%) |
Mar 16, 2023 | 44.73 | 44.79 | 43.70 | 44.65 | 3,402,849 | +0.00(+0.00%) |
Mar 15, 2023 | 45.10 | 45.33 | 43.95 | 44.65 | 5,952,045 | +0.29(+0.65%) |
Mar 14, 2023 | 44.38 | 44.68 | 43.83 | 44.36 | 3,036,932 | +0.11(+0.25%) |
Mar 13, 2023 | 43.98 | 44.81 | 43.67 | 44.25 | 5,647,108 | +2.15(+5.11%) |
Mar 10, 2023 | 42.49 | 43.57 | 41.89 | 42.10 | 3,542,265 | +0.43(+1.02%) |
Mar 09, 2023 | 41.99 | 42.33 | 41.45 | 41.68 | 2,516,176 | +0.18(+0.42%) |
Mar 08, 2023 | 42.32 | 42.62 | 41.24 | 41.50 | 3,063,330 | -0.66(-1.56%) |
Mar 07, 2023 | 43.35 | 43.49 | 42.08 | 42.16 | 2,933,066 | -1.71(-3.89%) |
Mar 06, 2023 | 43.77 | 44.23 | 43.66 | 43.86 | 2,256,989 | -0.37(-0.84%) |
Mar 03, 2023 | 44.06 | 44.28 | 43.73 | 44.24 | 2,512,150 | +0.56(+1.27%) |
Mar 02, 2023 | 43.03 | 43.69 | 42.95 | 43.68 | 2,411,045 | +0.20(+0.47%) |
Mar 01, 2023 | 43.40 | 43.91 | 42.99 | 43.48 | 3,463,167 | +0.81(+1.89%) |
Feb 28, 2023 | 42.42 | 43.02 | 41.95 | 42.67 | 3,080,145 | +0.96(+2.30%) |
Feb 27, 2023 | 41.39 | 42.05 | 41.39 | 41.71 | 2,978,678 | +0.47(+1.14%) |
Feb 24, 2023 | 40.64 | 41.26 | 40.39 | 41.24 | 3,343,680 | +0.03(+0.07%) |
Feb 23, 2023 | 41.15 | 41.86 | 41.07 | 41.21 | 3,477,332 | -0.01(-0.02%) |
Feb 22, 2023 | 42.04 | 42.04 | 40.87 | 41.22 | 4,095,577 | -1.00(-2.37%) |
Feb 21, 2023 | 41.81 | 42.78 | 41.68 | 42.22 | 5,525,388 | +0.25(+0.58%) |
Feb 17, 2023 | 42.48 | 42.58 | 40.44 | 41.97 | 11,468,688 | -2.79(-6.23%) |
Feb 16, 2023 | 44.08 | 44.99 | 43.22 | 44.76 | 3,468,919 | +0.14(+0.31%) |
Feb 15, 2023 | 45.37 | 45.40 | 44.12 | 44.62 | 4,105,445 | -1.72(-3.70%) |
Feb 14, 2023 | 46.20 | 46.98 | 45.76 | 46.34 | 2,100,951 | -0.21(-0.45%) |
Feb 13, 2023 | 46.21 | 46.78 | 45.89 | 46.55 | 1,379,937 | +0.04(+0.08%) |
Feb 10, 2023 | 47.13 | 47.13 | 46.15 | 46.51 | 2,115,471 | -0.28(-0.60%) |
Feb 09, 2023 | 48.44 | 48.68 | 46.63 | 46.79 | 2,600,476 | -1.04(-2.18%) |
Feb 08, 2023 | 48.11 | 48.19 | 47.56 | 47.84 | 1,694,865 | -0.09(-0.19%) |
Feb 07, 2023 | 47.74 | 48.48 | 47.36 | 47.93 | 2,381,801 | +0.32(+0.67%) |
Feb 06, 2023 | 47.41 | 47.83 | 46.85 | 47.61 | 3,575,620 | +0.00(+0.00%) |
Feb 03, 2023 | 48.56 | 48.82 | 47.30 | 47.61 | 4,445,410 | -2.29(-4.59%) |
Feb 02, 2023 | 51.82 | 51.93 | 49.82 | 49.90 | 3,359,744 | -2.03(-3.92%) |