Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2023 | 49.88 | 0 | +0.47(+0.95%) | |||
May 22, 2023 | 49.59 | 49.88 | 49.32 | 49.41 | 868,972 | -0.22(-0.44%) |
May 19, 2023 | 49.87 | 50.04 | 49.51 | 49.63 | 1,670,539 | +0.25(+0.51%) |
May 18, 2023 | 49.08 | 49.59 | 48.84 | 49.38 | 815,573 | +0.29(+0.59%) |
May 17, 2023 | 48.97 | 49.15 | 48.63 | 49.09 | 1,995,646 | +0.30(+0.61%) |
May 16, 2023 | 49.40 | 49.40 | 48.72 | 48.79 | 1,499,975 | -0.70(-1.41%) |
May 15, 2023 | 49.49 | 49.77 | 49.33 | 49.49 | 1,828,722 | -0.08(-0.16%) |
May 12, 2023 | 49.85 | 50.22 | 49.20 | 49.57 | 2,717,835 | +0.13(+0.26%) |
May 11, 2023 | 50.22 | 50.50 | 49.44 | 49.44 | 4,352,144 | -1.18(-2.33%) |
May 10, 2023 | 50.95 | 51.03 | 49.97 | 50.62 | 1,072,942 | +0.00(+0.00%) |
May 09, 2023 | 50.66 | 50.78 | 50.28 | 50.62 | 1,689,570 | -0.16(-0.32%) |
May 08, 2023 | 51.77 | 52.30 | 50.47 | 50.78 | 1,377,581 | -0.74(-1.44%) |
May 05, 2023 | 51.49 | 51.68 | 50.18 | 51.52 | 4,528,805 | +0.93(+1.84%) |
May 04, 2023 | 49.24 | 51.19 | 49.24 | 50.59 | 2,540,466 | +1.19(+2.41%) |
May 03, 2023 | 49.93 | 50.24 | 49.32 | 49.40 | 2,901,087 | -0.30(-0.60%) |
May 02, 2023 | 49.55 | 49.86 | 48.86 | 49.70 | 2,841,746 | -0.06(-0.12%) |
May 01, 2023 | 49.19 | 50.32 | 49.19 | 49.76 | 1,291,805 | +0.31(+0.63%) |
Apr 28, 2023 | 49.23 | 49.87 | 49.17 | 49.45 | 2,213,477 | -0.13(-0.26%) |
Apr 27, 2023 | 48.49 | 49.69 | 48.49 | 49.58 | 1,241,959 | +1.40(+2.91%) |
Apr 26, 2023 | 48.92 | 48.92 | 48.12 | 48.18 | 1,315,681 | -0.94(-1.91%) |
Apr 25, 2023 | 49.52 | 49.88 | 49.10 | 49.12 | 986,843 | -0.79(-1.58%) |
Apr 24, 2023 | 49.58 | 50.67 | 49.58 | 49.91 | 1,075,849 | +0.26(+0.52%) |
Apr 21, 2023 | 49.88 | 49.88 | 49.34 | 49.65 | 2,156,929 | +0.06(+0.12%) |
Apr 20, 2023 | 48.82 | 49.77 | 48.77 | 49.59 | 607,842 | +0.18(+0.36%) |
Apr 19, 2023 | 49.44 | 49.70 | 49.07 | 49.41 | 1,727,186 | -0.23(-0.46%) |
Apr 18, 2023 | 49.96 | 50.38 | 49.38 | 49.64 | 1,442,935 | -0.20(-0.40%) |
Apr 17, 2023 | 49.35 | 50.16 | 49.28 | 49.84 | 1,752,624 | +0.10(+0.20%) |
Apr 14, 2023 | 49.52 | 50.39 | 49.52 | 49.74 | 1,373,786 | -0.08(-0.16%) |
Apr 13, 2023 | 49.62 | 49.85 | 48.64 | 49.82 | 611,841 | +0.53(+1.08%) |
Apr 12, 2023 | 49.46 | 49.73 | 49.06 | 49.29 | 577,889 | +0.34(+0.69%) |
Apr 11, 2023 | 48.59 | 49.25 | 48.54 | 48.95 | 1,196,127 | +0.57(+1.18%) |
Apr 10, 2023 | 47.38 | 48.38 | 47.36 | 48.38 | 572,758 | +0.56(+1.17%) |
Apr 06, 2023 | 47.79 | 47.85 | 47.17 | 47.82 | 1,429,362 | +0.16(+0.34%) |
Apr 05, 2023 | 47.86 | 48.09 | 47.34 | 47.66 | 1,721,019 | -0.52(-1.08%) |
Apr 04, 2023 | 49.83 | 50.03 | 47.82 | 48.18 | 2,639,400 | -1.54(-3.10%) |
Apr 03, 2023 | 49.56 | 49.97 | 49.18 | 49.72 | 1,621,427 | +0.00(+0.00%) |
Mar 31, 2023 | 49.10 | 49.83 | 49.01 | 49.72 | 2,391,564 | +0.99(+2.03%) |
Mar 30, 2023 | 48.61 | 49.00 | 48.54 | 48.73 | 782,925 | +0.46(+0.95%) |
Mar 29, 2023 | 48.14 | 48.39 | 47.72 | 48.27 | 1,241,520 | +0.79(+1.66%) |
Mar 28, 2023 | 47.17 | 47.90 | 47.17 | 47.48 | 1,399,146 | +0.27(+0.57%) |
Mar 27, 2023 | 47.30 | 47.51 | 46.97 | 47.21 | 1,295,836 | +0.38(+0.81%) |
Mar 24, 2023 | 45.59 | 46.98 | 45.46 | 46.83 | 1,611,083 | +0.63(+1.36%) |
Mar 23, 2023 | 46.57 | 47.23 | 45.77 | 46.20 | 908,042 | -0.16(-0.35%) |
Mar 22, 2023 | 46.66 | 47.56 | 46.33 | 46.36 | 1,369,842 | -0.44(-0.94%) |
Mar 21, 2023 | 47.21 | 47.50 | 46.43 | 46.80 | 2,334,092 | +0.43(+0.93%) |
Mar 20, 2023 | 45.49 | 46.52 | 45.25 | 46.37 | 1,939,675 | +1.27(+2.82%) |
Mar 17, 2023 | 46.01 | 46.01 | 44.63 | 45.10 | 3,337,361 | -1.13(-2.44%) |
Mar 16, 2023 | 45.38 | 46.55 | 45.25 | 46.23 | 1,450,602 | +0.27(+0.59%) |
Mar 15, 2023 | 46.65 | 46.75 | 45.39 | 45.96 | 873,190 | -1.60(-3.36%) |
Mar 14, 2023 | 47.61 | 48.03 | 46.91 | 47.56 | 675,639 | +1.03(+2.21%) |
Mar 13, 2023 | 46.24 | 47.16 | 46.00 | 46.53 | 1,298,944 | -0.59(-1.25%) |
Mar 10, 2023 | 47.68 | 47.92 | 46.59 | 47.12 | 1,022,113 | -0.71(-1.48%) |
Mar 09, 2023 | 48.29 | 49.07 | 47.64 | 47.83 | 1,675,768 | -0.37(-0.77%) |
Mar 08, 2023 | 48.34 | 48.69 | 47.88 | 48.20 | 462,020 | -0.24(-0.50%) |
Mar 07, 2023 | 49.28 | 49.33 | 48.31 | 48.44 | 506,492 | -0.66(-1.34%) |
Mar 06, 2023 | 49.10 | 49.68 | 48.98 | 49.10 | 764,332 | -0.11(-0.22%) |
Mar 03, 2023 | 48.73 | 49.37 | 48.35 | 49.21 | 923,602 | +0.82(+1.69%) |
Mar 02, 2023 | 47.62 | 48.52 | 47.32 | 48.39 | 1,060,859 | +0.44(+0.92%) |
Mar 01, 2023 | 48.47 | 48.81 | 47.88 | 47.95 | 721,833 | -0.61(-1.26%) |
Feb 28, 2023 | 48.77 | 49.07 | 48.29 | 48.56 | 1,197,852 | +0.00(+0.00%) |
Feb 27, 2023 | 48.85 | 49.00 | 48.24 | 48.56 | 1,458,530 | +0.07(+0.14%) |
Feb 24, 2023 | 48.08 | 48.72 | 47.90 | 48.49 | 1,309,752 | -0.40(-0.82%) |
Feb 23, 2023 | 49.05 | 49.28 | 48.22 | 48.89 | 1,216,863 | +0.09(+0.18%) |
Feb 22, 2023 | 49.06 | 49.24 | 48.54 | 48.80 | 1,712,825 | -0.10(-0.20%) |
Feb 21, 2023 | 49.79 | 49.95 | 48.84 | 48.90 | 1,062,742 | -1.66(-3.28%) |
Feb 17, 2023 | 50.04 | 50.56 | 49.64 | 50.56 | 1,017,935 | +0.61(+1.22%) |
Feb 16, 2023 | 50.02 | 50.57 | 49.52 | 49.95 | 1,252,551 | -0.77(-1.52%) |
Feb 15, 2023 | 50.10 | 50.78 | 50.01 | 50.72 | 743,148 | +0.33(+0.65%) |
Feb 14, 2023 | 50.40 | 50.53 | 49.60 | 50.39 | 1,821,065 | +0.17(+0.34%) |
Feb 13, 2023 | 50.06 | 50.59 | 49.89 | 50.22 | 1,663,995 | +0.43(+0.86%) |
Feb 10, 2023 | 49.58 | 50.00 | 49.36 | 49.79 | 1,344,881 | -0.01(-0.02%) |
Feb 09, 2023 | 49.83 | 51.20 | 49.63 | 49.80 | 1,226,277 | -0.09(-0.18%) |
Feb 08, 2023 | 50.00 | 50.58 | 49.66 | 49.89 | 1,103,822 | -0.63(-1.25%) |
Feb 07, 2023 | 50.85 | 51.35 | 48.84 | 50.52 | 3,135,369 | +1.85(+3.80%) |
Feb 06, 2023 | 48.71 | 49.04 | 48.29 | 48.67 | 1,811,551 | -0.59(-1.20%) |
Feb 03, 2023 | 49.27 | 49.85 | 49.10 | 49.26 | 2,467,156 | -0.36(-0.73%) |
Feb 02, 2023 | 49.76 | 49.89 | 48.67 | 49.62 | 1,740,988 | +0.59(+1.20%) |
Feb 01, 2023 | 47.86 | 49.50 | 47.56 | 49.03 | 3,220,358 | +0.52(+1.07%) |
Jan 31, 2023 | 47.12 | 48.60 | 46.99 | 48.51 | 2,436,993 | +1.28(+2.71%) |
Jan 30, 2023 | 47.25 | 47.82 | 47.11 | 47.23 | 2,827,000 | -0.55(-1.15%) |
Jan 27, 2023 | 47.16 | 48.28 | 47.03 | 47.78 | 2,600,083 | +0.46(+0.97%) |
Jan 26, 2023 | 48.32 | 48.50 | 46.95 | 47.32 | 4,407,036 | -0.57(-1.19%) |
Jan 25, 2023 | 47.61 | 48.30 | 47.27 | 47.89 | 4,218,180 | -0.44(-0.91%) |
Jan 24, 2023 | 47.52 | 48.92 | 47.02 | 48.33 | 5,462,109 | +1.05(+2.22%) |
Jan 23, 2023 | 46.25 | 47.53 | 44.82 | 47.28 | 18,485,164 | +6.25(+15.23%) |
Jan 20, 2023 | 40.46 | 41.05 | 39.81 | 41.03 | 773,224 | +0.82(+2.04%) |
Jan 19, 2023 | 40.96 | 41.03 | 40.17 | 40.21 | 662,385 | -0.99(-2.40%) |
Jan 18, 2023 | 41.90 | 42.24 | 41.11 | 41.20 | 378,405 | -0.62(-1.48%) |
Jan 17, 2023 | 42.66 | 42.85 | 41.73 | 41.82 | 430,520 | -0.91(-2.13%) |
Jan 13, 2023 | 42.05 | 42.79 | 41.98 | 42.73 | 548,132 | +0.26(+0.61%) |
Jan 12, 2023 | 42.34 | 42.81 | 41.78 | 42.47 | 446,241 | +0.46(+1.09%) |
Jan 11, 2023 | 40.73 | 42.05 | 40.55 | 42.01 | 526,751 | +1.68(+4.17%) |
Jan 10, 2023 | 39.49 | 40.33 | 39.33 | 40.33 | 449,291 | +0.61(+1.54%) |
Jan 09, 2023 | 40.69 | 41.12 | 39.71 | 39.72 | 344,145 | -0.38(-0.95%) |
Jan 06, 2023 | 39.62 | 40.23 | 39.10 | 40.10 | 446,501 | +1.16(+2.98%) |
Jan 05, 2023 | 39.31 | 39.58 | 38.76 | 38.94 | 432,583 | -0.69(-1.74%) |
Jan 04, 2023 | 39.16 | 39.75 | 38.60 | 39.63 | 499,120 | +0.64(+1.64%) |