Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.44 | 56.91 | 54.93 | 56.82 | 6,012,011 | +2.33(+4.28%) |
Apr 27, 2023 | 56.60 | 57.40 | 54.34 | 54.49 | 8,475,345 | +1.42(+2.68%) |
Apr 26, 2023 | 53.22 | 54.15 | 52.86 | 53.07 | 5,393,324 | -0.43(-0.80%) |
Apr 25, 2023 | 53.81 | 54.34 | 53.30 | 53.50 | 3,020,662 | -0.56(-1.04%) |
Apr 24, 2023 | 54.65 | 54.72 | 53.81 | 54.06 | 6,037,614 | -0.41(-0.75%) |
Apr 21, 2023 | 54.53 | 54.78 | 54.10 | 54.46 | 3,888,731 | +0.00(+0.00%) |
Apr 20, 2023 | 53.79 | 54.62 | 53.39 | 54.46 | 5,585,089 | +0.26(+0.48%) |
Apr 19, 2023 | 54.93 | 54.97 | 54.05 | 54.20 | 4,862,175 | -0.63(-1.15%) |
Apr 18, 2023 | 56.22 | 56.40 | 54.76 | 54.83 | 4,275,792 | -1.34(-2.38%) |
Apr 17, 2023 | 55.39 | 56.21 | 55.22 | 56.17 | 5,061,848 | +0.61(+1.10%) |
Apr 14, 2023 | 55.18 | 55.94 | 54.91 | 55.56 | 4,859,682 | +0.69(+1.25%) |
Apr 13, 2023 | 53.38 | 55.33 | 53.28 | 54.87 | 5,260,705 | +1.35(+2.51%) |
Apr 12, 2023 | 54.96 | 55.32 | 53.16 | 53.52 | 4,620,439 | -0.67(-1.23%) |
Apr 11, 2023 | 52.92 | 54.59 | 52.77 | 54.19 | 5,120,071 | +1.27(+2.40%) |
Apr 10, 2023 | 53.40 | 53.64 | 52.23 | 52.92 | 4,518,045 | -0.72(-1.33%) |
Apr 06, 2023 | 51.90 | 53.70 | 51.87 | 53.64 | 5,912,583 | +1.65(+3.18%) |
Apr 05, 2023 | 50.82 | 52.35 | 50.82 | 51.99 | 6,849,139 | +0.75(+1.45%) |
Apr 04, 2023 | 52.50 | 52.53 | 51.18 | 51.24 | 7,215,259 | -1.10(-2.11%) |
Apr 03, 2023 | 52.74 | 52.95 | 52.04 | 52.34 | 5,935,253 | -0.23(-0.44%) |
Mar 31, 2023 | 50.98 | 52.68 | 50.86 | 52.58 | 7,742,357 | +2.09(+4.14%) |
Mar 30, 2023 | 50.54 | 51.27 | 49.93 | 50.49 | 7,355,520 | +0.68(+1.36%) |
Mar 29, 2023 | 49.71 | 49.92 | 49.29 | 49.81 | 7,075,203 | +0.79(+1.62%) |
Mar 28, 2023 | 48.59 | 49.34 | 48.35 | 49.02 | 4,776,371 | +0.43(+0.88%) |
Mar 27, 2023 | 49.32 | 49.92 | 48.50 | 48.59 | 7,341,690 | +0.49(+1.03%) |
Mar 24, 2023 | 47.54 | 48.32 | 47.00 | 48.10 | 7,855,573 | -0.26(-0.54%) |
Mar 23, 2023 | 49.47 | 50.08 | 48.30 | 48.36 | 6,789,618 | -1.26(-2.54%) |
Mar 22, 2023 | 51.21 | 51.21 | 49.57 | 49.62 | 5,977,417 | -1.76(-3.43%) |
Mar 21, 2023 | 51.45 | 51.68 | 50.43 | 51.38 | 7,172,055 | +1.49(+2.99%) |
Mar 20, 2023 | 50.12 | 51.01 | 49.39 | 49.89 | 8,359,782 | -0.09(-0.17%) |
Mar 17, 2023 | 50.58 | 51.20 | 49.95 | 49.97 | 17,682,170 | -0.49(-0.98%) |
Mar 16, 2023 | 49.02 | 50.74 | 47.55 | 50.47 | 11,079,316 | +0.56(+1.12%) |
Mar 15, 2023 | 49.84 | 50.18 | 48.79 | 49.91 | 14,056,890 | -1.69(-3.28%) |
Mar 14, 2023 | 51.12 | 52.59 | 50.65 | 51.60 | 10,243,119 | +3.39(+7.03%) |
Mar 13, 2023 | 54.54 | 54.60 | 48.04 | 48.21 | 16,912,344 | -7.16(-12.93%) |
Mar 10, 2023 | 57.21 | 57.48 | 54.88 | 55.37 | 7,606,903 | -2.46(-4.25%) |
Mar 09, 2023 | 60.49 | 60.79 | 57.75 | 57.83 | 6,136,653 | -2.55(-4.23%) |
Mar 08, 2023 | 59.82 | 60.42 | 59.49 | 60.39 | 3,412,787 | +0.28(+0.46%) |
Mar 07, 2023 | 61.31 | 61.88 | 59.94 | 60.11 | 5,035,041 | -1.20(-1.96%) |
Mar 06, 2023 | 61.64 | 62.19 | 61.12 | 61.31 | 3,483,133 | -0.05(-0.08%) |
Mar 03, 2023 | 61.77 | 62.09 | 60.76 | 61.36 | 5,328,987 | +0.04(+0.06%) |
Mar 02, 2023 | 60.49 | 61.37 | 59.72 | 61.32 | 6,935,814 | +1.00(+1.65%) |
Mar 01, 2023 | 61.11 | 61.41 | 59.43 | 60.32 | 10,296,027 | -0.50(-0.82%) |
Feb 28, 2023 | 61.67 | 62.08 | 60.72 | 60.82 | 6,052,686 | -1.10(-1.78%) |
Feb 27, 2023 | 62.38 | 62.73 | 61.81 | 61.92 | 3,932,609 | -0.36(-0.59%) |
Feb 24, 2023 | 62.43 | 62.98 | 61.66 | 62.29 | 6,563,731 | -1.23(-1.93%) |
Feb 23, 2023 | 64.70 | 64.75 | 62.41 | 63.51 | 5,943,315 | -0.32(-0.50%) |
Feb 22, 2023 | 64.56 | 64.96 | 63.23 | 63.83 | 5,114,699 | -0.08(-0.12%) |
Feb 21, 2023 | 65.80 | 65.80 | 63.31 | 63.91 | 6,501,359 | -2.28(-3.44%) |
Feb 17, 2023 | 65.44 | 66.33 | 64.59 | 66.18 | 6,440,337 | +0.32(+0.49%) |
Feb 16, 2023 | 63.69 | 66.20 | 63.33 | 65.86 | 8,462,934 | +1.63(+2.54%) |
Feb 15, 2023 | 63.47 | 64.42 | 62.77 | 64.23 | 7,134,358 | -0.34(-0.53%) |
Feb 14, 2023 | 62.92 | 66.29 | 62.85 | 64.57 | 12,039,100 | +1.72(+2.74%) |
Feb 13, 2023 | 62.28 | 62.89 | 60.48 | 62.85 | 21,342,044 | -8.98(-12.50%) |
Feb 10, 2023 | 70.02 | 72.06 | 69.91 | 71.83 | 4,250,485 | +1.41(+2.00%) |
Feb 09, 2023 | 72.14 | 72.64 | 69.89 | 70.42 | 7,048,750 | +0.56(+0.80%) |
Feb 08, 2023 | 71.02 | 71.36 | 69.70 | 69.86 | 2,880,444 | -1.79(-2.50%) |
Feb 07, 2023 | 69.76 | 71.81 | 69.43 | 71.65 | 7,584,094 | +2.05(+2.94%) |
Feb 06, 2023 | 70.80 | 71.18 | 69.26 | 69.60 | 4,795,494 | -2.19(-3.05%) |
Feb 03, 2023 | 72.97 | 73.07 | 70.79 | 71.79 | 4,085,641 | -2.30(-3.11%) |
Feb 02, 2023 | 73.82 | 75.53 | 73.60 | 74.10 | 4,536,560 | +0.97(+1.33%) |