Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.03 | 51.00 | 46.91 | 50.12 | 6,068,099 | +3.17(+6.75%) |
Apr 27, 2023 | 44.05 | 47.32 | 43.55 | 46.95 | 4,984,525 | +3.22(+7.36%) |
Apr 26, 2023 | 42.17 | 43.97 | 41.65 | 43.73 | 5,009,774 | +1.37(+3.23%) |
Apr 25, 2023 | 44.63 | 45.40 | 42.23 | 42.36 | 3,943,826 | -2.58(-5.74%) |
Apr 24, 2023 | 44.57 | 45.82 | 43.77 | 44.94 | 3,203,791 | -0.09(-0.20%) |
Apr 21, 2023 | 44.66 | 45.77 | 44.14 | 45.03 | 3,438,444 | +0.63(+1.42%) |
Apr 20, 2023 | 42.66 | 44.41 | 42.26 | 44.40 | 3,464,323 | +1.33(+3.09%) |
Apr 19, 2023 | 41.42 | 43.67 | 41.33 | 43.07 | 6,744,872 | +0.99(+2.35%) |
Apr 18, 2023 | 45.20 | 45.38 | 41.51 | 42.08 | 10,056,665 | -3.35(-7.37%) |
Apr 17, 2023 | 46.01 | 49.86 | 42.53 | 45.43 | 14,626,725 | -0.89(-1.92%) |
Apr 14, 2023 | 46.77 | 50.70 | 45.09 | 46.32 | 21,590,792 | -16.99(-26.84%) |
Apr 13, 2023 | 61.00 | 64.45 | 60.71 | 63.31 | 2,438,159 | -0.94(-1.46%) |
Apr 12, 2023 | 66.15 | 66.41 | 63.27 | 64.25 | 1,461,733 | -1.19(-1.82%) |
Apr 11, 2023 | 67.51 | 67.53 | 64.83 | 65.44 | 1,276,944 | -1.82(-2.71%) |
Apr 10, 2023 | 65.80 | 67.44 | 64.41 | 67.26 | 1,563,453 | +2.31(+3.56%) |
Apr 06, 2023 | 61.54 | 65.64 | 60.90 | 64.95 | 1,854,508 | +3.33(+5.40%) |
Apr 05, 2023 | 61.60 | 62.42 | 61.06 | 61.62 | 1,471,205 | -0.63(-1.01%) |
Apr 04, 2023 | 63.00 | 63.74 | 62.22 | 62.25 | 1,435,081 | -0.67(-1.06%) |
Apr 03, 2023 | 64.65 | 65.06 | 62.46 | 62.92 | 1,708,157 | -2.79(-4.25%) |
Mar 31, 2023 | 65.08 | 66.00 | 64.51 | 65.71 | 1,069,895 | +1.04(+1.61%) |
Mar 30, 2023 | 67.88 | 68.08 | 64.06 | 64.67 | 1,223,377 | -2.24(-3.35%) |
Mar 29, 2023 | 66.66 | 67.21 | 65.99 | 66.91 | 553,823 | +0.99(+1.50%) |
Mar 28, 2023 | 66.72 | 66.88 | 65.56 | 65.92 | 983,693 | -1.59(-2.36%) |
Mar 27, 2023 | 65.03 | 68.81 | 64.94 | 67.51 | 2,023,129 | +3.24(+5.04%) |
Mar 24, 2023 | 62.41 | 64.42 | 61.04 | 64.27 | 1,377,334 | +1.63(+2.60%) |
Mar 23, 2023 | 65.34 | 65.34 | 62.31 | 62.64 | 2,249,740 | -2.01(-3.11%) |
Mar 22, 2023 | 66.74 | 67.03 | 64.62 | 64.65 | 1,313,618 | -2.13(-3.19%) |
Mar 21, 2023 | 67.74 | 68.77 | 66.68 | 66.78 | 1,396,996 | -0.20(-0.30%) |
Mar 20, 2023 | 67.08 | 67.85 | 65.07 | 66.98 | 1,381,972 | -0.13(-0.19%) |
Mar 17, 2023 | 69.14 | 69.14 | 66.79 | 67.11 | 4,163,731 | -4.09(-5.74%) |
Mar 16, 2023 | 69.45 | 71.27 | 68.38 | 71.20 | 1,116,756 | +1.36(+1.95%) |
Mar 15, 2023 | 69.33 | 70.24 | 67.62 | 69.84 | 1,848,583 | -0.47(-0.67%) |
Mar 14, 2023 | 67.40 | 71.33 | 67.03 | 70.31 | 2,503,826 | +4.64(+7.07%) |
Mar 13, 2023 | 67.14 | 67.39 | 64.37 | 65.67 | 3,112,848 | -2.25(-3.31%) |
Mar 10, 2023 | 69.49 | 69.74 | 67.08 | 67.92 | 2,029,005 | -2.02(-2.89%) |
Mar 09, 2023 | 69.98 | 72.12 | 69.41 | 69.94 | 2,385,007 | +0.15(+0.21%) |
Mar 08, 2023 | 67.80 | 70.45 | 67.51 | 69.79 | 1,433,823 | +1.98(+2.92%) |
Mar 07, 2023 | 71.42 | 71.80 | 67.68 | 67.81 | 1,417,185 | -3.53(-4.95%) |
Mar 06, 2023 | 74.25 | 74.25 | 71.32 | 71.34 | 1,164,877 | -2.92(-3.93%) |
Mar 03, 2023 | 71.54 | 74.49 | 71.13 | 74.26 | 1,925,834 | +3.07(+4.31%) |
Mar 02, 2023 | 68.59 | 71.25 | 68.10 | 71.19 | 1,543,576 | +2.18(+3.16%) |
Mar 01, 2023 | 67.65 | 69.48 | 67.27 | 69.01 | 1,212,285 | +0.79(+1.16%) |
Feb 28, 2023 | 66.78 | 68.84 | 66.32 | 68.22 | 1,972,145 | +0.98(+1.46%) |
Feb 27, 2023 | 68.55 | 68.76 | 67.00 | 67.24 | 1,015,293 | -0.74(-1.09%) |
Feb 24, 2023 | 66.78 | 68.44 | 66.35 | 67.98 | 1,465,575 | +0.33(+0.49%) |
Feb 23, 2023 | 67.90 | 68.50 | 66.74 | 67.65 | 1,325,680 | -0.01(-0.01%) |
Feb 22, 2023 | 68.75 | 69.07 | 66.89 | 67.66 | 1,608,089 | -1.00(-1.46%) |
Feb 21, 2023 | 69.84 | 70.13 | 68.37 | 68.66 | 1,271,274 | -2.71(-3.80%) |
Feb 17, 2023 | 71.21 | 71.75 | 70.26 | 71.37 | 1,818,057 | -0.52(-0.72%) |
Feb 16, 2023 | 67.72 | 71.97 | 67.50 | 71.89 | 1,775,041 | +2.80(+4.05%) |
Feb 15, 2023 | 69.41 | 70.19 | 68.56 | 69.09 | 1,348,323 | -1.26(-1.79%) |
Feb 14, 2023 | 70.43 | 70.81 | 69.27 | 70.35 | 1,497,247 | -0.20(-0.28%) |
Feb 13, 2023 | 70.37 | 70.59 | 69.50 | 70.55 | 1,410,931 | +0.09(+0.13%) |
Feb 10, 2023 | 72.00 | 72.72 | 69.74 | 70.46 | 2,880,706 | -1.54(-2.14%) |
Feb 09, 2023 | 72.10 | 72.60 | 71.12 | 72.00 | 3,591,596 | +0.69(+0.97%) |
Feb 08, 2023 | 70.80 | 71.89 | 70.41 | 71.31 | 3,126,625 | -0.27(-0.38%) |
Feb 07, 2023 | 69.45 | 72.54 | 67.41 | 71.58 | 9,007,861 | +4.58(+6.84%) |
Feb 06, 2023 | 69.46 | 70.03 | 66.44 | 67.00 | 12,031,163 | +10.95(+19.54%) |
Feb 03, 2023 | 55.06 | 57.52 | 55.06 | 56.05 | 3,012,269 | -0.59(-1.04%) |
Feb 02, 2023 | 55.54 | 57.96 | 55.36 | 56.64 | 3,362,327 | +1.92(+3.51%) |