Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.53 | 51.34 | 49.36 | 50.77 | 8,093,617 | +1.12(+2.26%) |
Apr 27, 2023 | 49.90 | 50.06 | 48.84 | 49.65 | 6,689,097 | +0.05(+0.10%) |
Apr 26, 2023 | 50.10 | 50.68 | 48.97 | 49.60 | 7,419,831 | -0.96(-1.90%) |
Apr 25, 2023 | 50.93 | 51.09 | 50.03 | 50.56 | 6,570,682 | -1.20(-2.31%) |
Apr 24, 2023 | 50.87 | 52.11 | 50.74 | 51.76 | 5,760,020 | +0.80(+1.57%) |
Apr 21, 2023 | 51.48 | 51.48 | 50.59 | 50.96 | 5,798,738 | -0.37(-0.72%) |
Apr 20, 2023 | 51.12 | 51.46 | 50.81 | 51.33 | 7,055,908 | -0.79(-1.51%) |
Apr 19, 2023 | 51.49 | 52.23 | 51.27 | 52.12 | 5,379,500 | -0.35(-0.67%) |
Apr 18, 2023 | 52.17 | 52.70 | 51.78 | 52.47 | 5,607,382 | -0.08(-0.14%) |
Apr 17, 2023 | 52.83 | 53.40 | 52.34 | 52.55 | 6,499,899 | -0.38(-0.72%) |
Apr 14, 2023 | 52.51 | 53.27 | 52.36 | 52.93 | 6,281,733 | +0.46(+0.87%) |
Apr 13, 2023 | 51.70 | 52.73 | 51.69 | 52.47 | 6,910,113 | +0.65(+1.25%) |
Apr 12, 2023 | 51.82 | 52.50 | 51.56 | 51.83 | 7,656,968 | +0.23(+0.44%) |
Apr 11, 2023 | 51.09 | 52.08 | 50.82 | 51.60 | 6,761,139 | +0.86(+1.70%) |
Apr 10, 2023 | 50.46 | 51.82 | 50.46 | 50.74 | 7,361,584 | +0.46(+0.91%) |
Apr 06, 2023 | 50.58 | 50.87 | 50.10 | 50.28 | 6,566,472 | -0.59(-1.16%) |
Apr 05, 2023 | 50.17 | 50.93 | 49.51 | 50.87 | 8,728,776 | +0.75(+1.50%) |
Apr 04, 2023 | 50.65 | 50.86 | 48.94 | 50.12 | 10,787,478 | -0.54(-1.07%) |
Apr 03, 2023 | 50.75 | 51.94 | 50.27 | 50.66 | 19,890,380 | +2.57(+5.34%) |
Mar 31, 2023 | 47.83 | 48.32 | 47.63 | 48.09 | 8,052,940 | +0.72(+1.52%) |
Mar 30, 2023 | 48.04 | 48.14 | 47.16 | 47.37 | 6,947,401 | +0.06(+0.12%) |
Mar 29, 2023 | 47.01 | 47.44 | 46.80 | 47.31 | 8,574,209 | +1.16(+2.51%) |
Mar 28, 2023 | 45.35 | 46.77 | 45.31 | 46.15 | 8,069,305 | +0.47(+1.02%) |
Mar 27, 2023 | 45.04 | 46.00 | 44.26 | 45.69 | 8,158,767 | +1.43(+3.24%) |
Mar 24, 2023 | 43.19 | 44.65 | 43.18 | 44.25 | 9,188,341 | -0.14(-0.32%) |
Mar 23, 2023 | 45.74 | 46.19 | 43.93 | 44.40 | 9,369,294 | -0.99(-2.18%) |
Mar 22, 2023 | 46.74 | 47.08 | 45.31 | 45.39 | 9,080,080 | -1.24(-2.65%) |
Mar 21, 2023 | 45.65 | 47.05 | 45.50 | 46.62 | 11,766,364 | +1.96(+4.38%) |
Mar 20, 2023 | 43.71 | 44.96 | 43.69 | 44.66 | 9,369,456 | +0.81(+1.84%) |
Mar 17, 2023 | 44.01 | 44.14 | 42.80 | 43.86 | 29,781,330 | -0.11(-0.26%) |
Mar 16, 2023 | 42.20 | 44.05 | 41.84 | 43.97 | 15,003,287 | +1.09(+2.55%) |
Mar 15, 2023 | 44.75 | 44.92 | 42.16 | 42.88 | 24,477,748 | -3.90(-8.33%) |
Mar 14, 2023 | 46.57 | 48.31 | 45.91 | 46.77 | 13,091,713 | +0.12(+0.26%) |
Mar 13, 2023 | 46.67 | 47.67 | 45.75 | 46.65 | 16,533,876 | -1.66(-3.44%) |
Mar 10, 2023 | 49.33 | 50.09 | 47.91 | 48.31 | 13,265,251 | -1.14(-2.30%) |
Mar 09, 2023 | 51.17 | 51.68 | 49.33 | 49.45 | 9,927,204 | -1.42(-2.79%) |
Mar 08, 2023 | 51.05 | 51.88 | 50.41 | 50.87 | 8,968,903 | -0.49(-0.96%) |
Mar 07, 2023 | 52.37 | 52.59 | 51.11 | 51.36 | 10,166,267 | -1.36(-2.58%) |
Mar 06, 2023 | 52.42 | 53.01 | 52.15 | 52.73 | 9,557,304 | -0.17(-0.32%) |
Mar 03, 2023 | 51.25 | 53.32 | 51.13 | 52.89 | 11,784,010 | +0.91(+1.74%) |
Mar 02, 2023 | 50.63 | 52.27 | 50.59 | 51.99 | 9,278,422 | +0.90(+1.75%) |
Mar 01, 2023 | 50.23 | 51.38 | 49.99 | 51.09 | 9,961,550 | +0.77(+1.52%) |
Feb 28, 2023 | 51.31 | 51.46 | 50.29 | 50.33 | 11,645,439 | -0.56(-1.10%) |
Feb 27, 2023 | 51.45 | 51.59 | 50.64 | 50.89 | 10,307,852 | -0.45(-0.87%) |
Feb 24, 2023 | 50.79 | 51.51 | 50.31 | 51.33 | 10,746,303 | +0.00(+0.00%) |
Feb 23, 2023 | 50.77 | 51.58 | 50.21 | 51.33 | 12,776,068 | +1.32(+2.63%) |
Feb 22, 2023 | 50.13 | 50.73 | 49.06 | 50.02 | 14,072,552 | -0.13(-0.26%) |
Feb 21, 2023 | 50.10 | 50.49 | 49.65 | 50.15 | 12,171,793 | +0.37(+0.75%) |
Feb 17, 2023 | 51.15 | 51.15 | 48.95 | 49.78 | 27,336,496 | -2.23(-4.29%) |
Feb 16, 2023 | 53.21 | 53.59 | 51.97 | 52.01 | 18,916,958 | -1.41(-2.64%) |
Feb 15, 2023 | 54.93 | 55.23 | 51.71 | 53.42 | 56,162,324 | -6.26(-10.49%) |
Feb 14, 2023 | 58.73 | 60.11 | 58.37 | 59.68 | 9,299,951 | +0.35(+0.60%) |
Feb 13, 2023 | 58.76 | 59.84 | 58.24 | 59.32 | 8,138,891 | +0.02(+0.03%) |
Feb 10, 2023 | 57.28 | 59.45 | 57.14 | 59.31 | 9,350,725 | +3.02(+5.37%) |
Feb 09, 2023 | 57.19 | 57.41 | 56.15 | 56.28 | 6,085,261 | -0.96(-1.68%) |
Feb 08, 2023 | 58.15 | 58.61 | 56.84 | 57.24 | 8,405,787 | -0.82(-1.41%) |
Feb 07, 2023 | 56.67 | 58.18 | 55.87 | 58.06 | 8,744,524 | +1.93(+3.44%) |
Feb 06, 2023 | 56.57 | 57.23 | 55.35 | 56.13 | 7,911,224 | -0.66(-1.17%) |
Feb 03, 2023 | 56.93 | 58.37 | 56.72 | 56.79 | 7,032,835 | -0.09(-0.16%) |
Feb 02, 2023 | 57.92 | 57.92 | 56.00 | 56.89 | 9,378,749 | -0.88(-1.52%) |