Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.78 | 49.56 | 48.45 | 49.55 | 3,591,212 | +0.67(+1.37%) |
Apr 27, 2023 | 47.50 | 49.03 | 47.31 | 48.88 | 6,547,227 | +2.52(+5.44%) |
Apr 26, 2023 | 46.82 | 47.29 | 46.23 | 46.36 | 3,828,458 | +0.52(+1.13%) |
Apr 25, 2023 | 47.12 | 47.33 | 45.81 | 45.84 | 4,998,333 | -1.78(-3.74%) |
Apr 24, 2023 | 47.77 | 48.18 | 46.98 | 47.63 | 2,725,926 | -0.21(-0.44%) |
Apr 21, 2023 | 47.62 | 48.09 | 47.09 | 47.84 | 4,042,203 | +0.06(+0.12%) |
Apr 20, 2023 | 47.58 | 48.66 | 47.36 | 47.78 | 5,037,202 | -0.75(-1.54%) |
Apr 19, 2023 | 47.84 | 48.84 | 47.80 | 48.52 | 3,567,109 | -0.06(-0.12%) |
Apr 18, 2023 | 49.22 | 49.35 | 48.20 | 48.58 | 3,371,981 | +0.03(+0.06%) |
Apr 17, 2023 | 48.39 | 48.68 | 47.74 | 48.55 | 3,341,783 | +0.05(+0.10%) |
Apr 14, 2023 | 48.19 | 49.05 | 47.61 | 48.50 | 3,274,034 | -0.21(-0.43%) |
Apr 13, 2023 | 47.40 | 48.83 | 47.35 | 48.71 | 3,580,737 | +1.83(+3.91%) |
Apr 12, 2023 | 48.34 | 48.49 | 46.75 | 46.88 | 4,444,557 | -0.87(-1.82%) |
Apr 11, 2023 | 48.36 | 48.36 | 47.59 | 47.75 | 2,672,714 | -0.62(-1.28%) |
Apr 10, 2023 | 47.51 | 48.38 | 46.95 | 48.37 | 3,305,156 | -0.11(-0.23%) |
Apr 06, 2023 | 47.27 | 48.57 | 46.86 | 48.47 | 4,418,486 | +0.69(+1.44%) |
Apr 05, 2023 | 48.46 | 48.52 | 47.22 | 47.79 | 4,178,530 | -1.02(-2.08%) |
Apr 04, 2023 | 49.26 | 49.57 | 48.41 | 48.80 | 3,268,906 | -0.33(-0.67%) |
Apr 03, 2023 | 48.70 | 49.21 | 48.30 | 49.13 | 4,107,159 | -0.25(-0.50%) |
Mar 31, 2023 | 47.86 | 49.44 | 47.79 | 49.38 | 3,630,688 | +1.58(+3.31%) |
Mar 30, 2023 | 47.68 | 47.98 | 47.27 | 47.80 | 4,163,834 | +0.83(+1.76%) |
Mar 29, 2023 | 46.39 | 47.13 | 46.15 | 46.97 | 3,363,639 | +1.66(+3.67%) |
Mar 28, 2023 | 45.63 | 45.63 | 44.60 | 45.31 | 3,941,999 | -0.46(-1.00%) |
Mar 27, 2023 | 46.63 | 46.96 | 45.53 | 45.77 | 3,420,846 | -0.67(-1.44%) |
Mar 24, 2023 | 45.95 | 46.46 | 45.26 | 46.43 | 3,900,032 | +0.31(+0.67%) |
Mar 23, 2023 | 46.13 | 47.39 | 45.30 | 46.12 | 6,409,086 | +1.10(+2.43%) |
Mar 22, 2023 | 46.29 | 47.78 | 45.01 | 45.03 | 12,413,760 | -1.27(-2.73%) |
Mar 21, 2023 | 45.61 | 46.45 | 45.17 | 46.29 | 3,623,763 | +1.26(+2.79%) |
Mar 20, 2023 | 44.55 | 45.13 | 43.88 | 45.04 | 4,098,884 | +0.33(+0.74%) |
Mar 17, 2023 | 45.15 | 45.84 | 44.15 | 44.71 | 6,345,844 | -0.45(-0.99%) |
Mar 16, 2023 | 42.61 | 45.27 | 42.41 | 45.16 | 8,343,067 | +2.24(+5.22%) |
Mar 15, 2023 | 41.73 | 43.03 | 41.31 | 42.92 | 9,339,378 | +0.42(+0.98%) |
Mar 14, 2023 | 41.63 | 42.65 | 41.39 | 42.50 | 6,527,167 | +1.87(+4.61%) |
Mar 13, 2023 | 39.55 | 41.67 | 39.09 | 40.62 | 15,205,597 | +0.61(+1.52%) |
Mar 10, 2023 | 41.22 | 41.67 | 39.72 | 40.02 | 15,469,220 | -1.15(-2.78%) |
Mar 09, 2023 | 42.83 | 43.57 | 40.96 | 41.16 | 5,138,689 | -1.56(-3.66%) |
Mar 08, 2023 | 42.39 | 42.87 | 41.86 | 42.73 | 4,026,875 | +0.44(+1.04%) |
Mar 07, 2023 | 43.38 | 43.64 | 42.11 | 42.29 | 5,147,520 | -1.07(-2.46%) |
Mar 06, 2023 | 43.65 | 44.51 | 43.31 | 43.35 | 4,200,906 | +0.06(+0.14%) |
Mar 03, 2023 | 42.06 | 43.34 | 41.91 | 43.29 | 4,870,392 | +1.69(+4.07%) |
Mar 02, 2023 | 40.16 | 41.79 | 40.10 | 41.60 | 4,453,113 | +0.70(+1.70%) |
Mar 01, 2023 | 41.48 | 41.67 | 40.62 | 40.90 | 4,266,422 | -0.67(-1.61%) |
Feb 28, 2023 | 41.51 | 42.31 | 41.41 | 41.57 | 3,367,061 | -0.14(-0.33%) |
Feb 27, 2023 | 42.03 | 42.41 | 41.54 | 41.71 | 4,289,444 | +0.61(+1.48%) |
Feb 24, 2023 | 41.10 | 41.44 | 40.60 | 41.10 | 6,173,946 | -1.46(-3.44%) |
Feb 23, 2023 | 42.89 | 42.92 | 41.33 | 42.57 | 6,111,436 | +0.73(+1.74%) |
Feb 22, 2023 | 41.96 | 42.44 | 41.37 | 41.84 | 4,776,033 | +0.06(+0.14%) |
Feb 21, 2023 | 42.74 | 43.16 | 41.75 | 41.78 | 3,551,836 | -2.08(-4.75%) |
Feb 17, 2023 | 43.87 | 44.09 | 42.99 | 43.86 | 3,837,791 | -0.64(-1.43%) |
Feb 16, 2023 | 44.82 | 46.05 | 44.47 | 44.50 | 5,523,763 | -1.81(-3.91%) |
Feb 15, 2023 | 45.04 | 46.32 | 44.84 | 46.31 | 4,648,391 | +0.74(+1.62%) |
Feb 14, 2023 | 44.46 | 45.88 | 43.87 | 45.58 | 6,364,066 | +0.61(+1.35%) |
Feb 13, 2023 | 43.97 | 45.11 | 43.62 | 44.97 | 3,953,644 | +1.40(+3.22%) |
Feb 10, 2023 | 43.48 | 44.09 | 42.83 | 43.56 | 4,777,844 | -0.56(-1.26%) |
Feb 09, 2023 | 46.24 | 46.29 | 43.70 | 44.12 | 4,929,071 | -0.83(-1.84%) |
Feb 08, 2023 | 46.21 | 46.49 | 44.76 | 44.95 | 4,178,819 | -1.70(-3.65%) |
Feb 07, 2023 | 44.74 | 46.96 | 44.40 | 46.65 | 8,869,130 | +1.86(+4.16%) |
Feb 06, 2023 | 44.76 | 45.46 | 44.37 | 44.79 | 6,634,762 | -0.76(-1.66%) |
Feb 03, 2023 | 45.19 | 47.44 | 45.08 | 45.55 | 8,905,470 | -1.70(-3.61%) |
Feb 02, 2023 | 46.02 | 47.82 | 45.25 | 47.25 | 7,567,927 | +3.11(+7.04%) |