Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.74 | 48.40 | 46.22 | 48.12 | 8,867,677 | +1.36(+2.90%) |
Apr 27, 2023 | 46.21 | 47.08 | 45.81 | 46.77 | 9,466,690 | +0.18(+0.38%) |
Apr 26, 2023 | 47.64 | 47.95 | 46.26 | 46.59 | 9,546,396 | -1.15(-2.41%) |
Apr 25, 2023 | 48.17 | 48.41 | 46.79 | 47.74 | 9,549,652 | -1.23(-2.51%) |
Apr 24, 2023 | 48.28 | 49.71 | 48.13 | 48.97 | 10,557,905 | +0.41(+0.84%) |
Apr 21, 2023 | 50.45 | 50.46 | 47.87 | 48.56 | 16,178,116 | -2.12(-4.18%) |
Apr 20, 2023 | 50.66 | 50.92 | 50.13 | 50.68 | 8,340,816 | -0.64(-1.25%) |
Apr 19, 2023 | 50.63 | 51.45 | 50.38 | 51.32 | 7,988,037 | +0.45(+0.88%) |
Apr 18, 2023 | 50.43 | 51.40 | 50.23 | 50.87 | 5,691,532 | +0.11(+0.21%) |
Apr 17, 2023 | 51.00 | 51.44 | 50.12 | 50.77 | 7,561,651 | -0.41(-0.80%) |
Apr 14, 2023 | 51.10 | 51.83 | 50.60 | 51.18 | 8,241,837 | +0.58(+1.14%) |
Apr 13, 2023 | 50.65 | 51.00 | 50.47 | 50.60 | 6,709,536 | -0.09(-0.17%) |
Apr 12, 2023 | 50.04 | 50.92 | 49.50 | 50.69 | 8,609,599 | +0.82(+1.64%) |
Apr 11, 2023 | 49.08 | 50.12 | 48.70 | 49.87 | 8,286,321 | +1.07(+2.20%) |
Apr 10, 2023 | 48.57 | 49.69 | 48.49 | 48.80 | 5,412,905 | +0.41(+0.85%) |
Apr 06, 2023 | 49.42 | 49.58 | 48.27 | 48.39 | 6,905,745 | -1.05(-2.13%) |
Apr 05, 2023 | 49.32 | 49.88 | 48.67 | 49.44 | 9,333,328 | +0.23(+0.48%) |
Apr 04, 2023 | 51.06 | 51.22 | 48.71 | 49.21 | 9,616,700 | -1.82(-3.57%) |
Apr 03, 2023 | 50.97 | 52.47 | 50.68 | 51.03 | 20,510,056 | +3.15(+6.58%) |
Mar 31, 2023 | 47.64 | 48.25 | 47.41 | 47.88 | 8,361,842 | +0.35(+0.74%) |
Mar 30, 2023 | 48.16 | 48.30 | 47.28 | 47.53 | 7,540,852 | +0.04(+0.08%) |
Mar 29, 2023 | 47.05 | 47.59 | 46.84 | 47.49 | 9,811,053 | +1.03(+2.23%) |
Mar 28, 2023 | 45.61 | 46.68 | 45.35 | 46.46 | 6,988,679 | +0.85(+1.86%) |
Mar 27, 2023 | 44.49 | 45.76 | 44.09 | 45.61 | 10,847,105 | +2.15(+4.94%) |
Mar 24, 2023 | 43.11 | 43.88 | 42.73 | 43.46 | 20,257,672 | -0.89(-2.00%) |
Mar 23, 2023 | 46.26 | 46.65 | 43.92 | 44.35 | 12,524,495 | -1.87(-4.05%) |
Mar 22, 2023 | 47.34 | 47.69 | 46.11 | 46.22 | 11,851,358 | -0.86(-1.82%) |
Mar 21, 2023 | 46.80 | 47.45 | 46.34 | 47.08 | 10,754,369 | +2.01(+4.46%) |
Mar 20, 2023 | 43.77 | 45.39 | 43.59 | 45.07 | 10,762,669 | +1.50(+3.45%) |
Mar 17, 2023 | 44.80 | 44.86 | 43.27 | 43.57 | 21,252,050 | -1.46(-3.25%) |
Mar 16, 2023 | 43.24 | 45.37 | 42.98 | 45.03 | 17,198,204 | +0.84(+1.90%) |
Mar 15, 2023 | 45.61 | 45.79 | 43.61 | 44.19 | 18,559,102 | -3.94(-8.18%) |
Mar 14, 2023 | 48.03 | 49.62 | 47.25 | 48.13 | 10,609,641 | +0.51(+1.06%) |
Mar 13, 2023 | 48.14 | 49.23 | 47.12 | 47.63 | 11,191,809 | -2.11(-4.24%) |
Mar 10, 2023 | 50.48 | 51.63 | 49.40 | 49.73 | 8,827,813 | -1.16(-2.28%) |
Mar 09, 2023 | 52.56 | 53.09 | 50.80 | 50.89 | 9,069,711 | -1.32(-2.52%) |
Mar 08, 2023 | 52.37 | 52.91 | 51.01 | 52.21 | 7,745,841 | -0.49(-0.93%) |
Mar 07, 2023 | 53.65 | 53.70 | 52.66 | 52.70 | 7,084,224 | -1.28(-2.37%) |
Mar 06, 2023 | 54.09 | 54.34 | 53.57 | 53.97 | 6,272,523 | -0.62(-1.14%) |
Mar 03, 2023 | 53.14 | 54.74 | 52.84 | 54.60 | 6,897,942 | +0.67(+1.25%) |
Mar 02, 2023 | 53.26 | 54.10 | 52.71 | 53.93 | 5,842,130 | +0.40(+0.75%) |
Mar 01, 2023 | 51.93 | 53.79 | 51.80 | 53.53 | 7,349,186 | +1.64(+3.16%) |
Feb 28, 2023 | 53.62 | 53.92 | 51.88 | 51.89 | 10,903,109 | -1.16(-2.19%) |
Feb 27, 2023 | 52.69 | 53.17 | 52.06 | 53.05 | 6,447,013 | +0.47(+0.89%) |
Feb 24, 2023 | 51.49 | 52.78 | 50.90 | 52.58 | 8,674,300 | +0.59(+1.13%) |
Feb 23, 2023 | 52.25 | 52.68 | 51.56 | 51.99 | 6,485,696 | +0.89(+1.74%) |
Feb 22, 2023 | 51.84 | 52.60 | 50.75 | 51.11 | 9,412,659 | -0.97(-1.85%) |
Feb 21, 2023 | 51.98 | 53.23 | 51.95 | 52.07 | 7,610,969 | +0.06(+0.11%) |
Feb 17, 2023 | 53.63 | 53.69 | 51.81 | 52.01 | 9,396,515 | -2.38(-4.37%) |
Feb 16, 2023 | 54.61 | 55.18 | 54.04 | 54.39 | 5,217,798 | -0.20(-0.37%) |
Feb 15, 2023 | 54.75 | 54.90 | 53.65 | 54.60 | 7,257,623 | -0.81(-1.46%) |
Feb 14, 2023 | 55.01 | 56.36 | 54.72 | 55.41 | 7,626,441 | -0.48(-0.85%) |
Feb 13, 2023 | 54.51 | 55.93 | 53.87 | 55.89 | 9,191,963 | +0.93(+1.69%) |
Feb 10, 2023 | 53.41 | 55.02 | 53.13 | 54.96 | 9,650,589 | +2.46(+4.68%) |
Feb 09, 2023 | 53.11 | 53.37 | 52.40 | 52.50 | 7,296,912 | -0.85(-1.59%) |
Feb 08, 2023 | 52.66 | 53.76 | 52.41 | 53.35 | 8,141,306 | +0.80(+1.52%) |
Feb 07, 2023 | 52.11 | 52.78 | 51.43 | 52.55 | 9,335,652 | +1.02(+1.99%) |
Feb 06, 2023 | 51.25 | 51.80 | 50.65 | 51.53 | 6,677,444 | +0.44(+0.85%) |
Feb 03, 2023 | 51.26 | 53.06 | 51.00 | 51.09 | 11,062,852 | +0.34(+0.67%) |
Feb 02, 2023 | 53.63 | 53.63 | 50.44 | 50.75 | 17,521,012 | -3.31(-6.12%) |