Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.43 | 45.55 | 43.22 | 45.29 | 2,350,522 | +1.88(+4.33%) |
Apr 27, 2023 | 41.94 | 43.62 | 41.55 | 43.41 | 3,037,361 | +2.03(+4.91%) |
Apr 26, 2023 | 42.29 | 42.68 | 41.21 | 41.38 | 2,764,873 | -0.84(-1.99%) |
Apr 25, 2023 | 43.83 | 43.95 | 42.16 | 42.22 | 1,862,943 | -1.61(-3.67%) |
Apr 24, 2023 | 43.95 | 44.36 | 43.16 | 43.83 | 2,026,508 | -0.22(-0.50%) |
Apr 21, 2023 | 43.84 | 44.35 | 43.29 | 44.05 | 2,217,479 | +0.29(+0.66%) |
Apr 20, 2023 | 44.66 | 45.08 | 43.49 | 43.76 | 2,059,529 | -1.11(-2.47%) |
Apr 19, 2023 | 43.84 | 45.48 | 43.82 | 44.87 | 1,912,916 | +0.38(+0.85%) |
Apr 18, 2023 | 44.84 | 45.20 | 44.01 | 44.49 | 1,918,615 | +0.14(+0.32%) |
Apr 17, 2023 | 43.62 | 44.36 | 43.52 | 44.35 | 2,219,512 | +0.82(+1.88%) |
Apr 14, 2023 | 44.42 | 44.88 | 42.93 | 43.53 | 1,920,268 | -0.80(-1.80%) |
Apr 13, 2023 | 44.94 | 45.00 | 44.20 | 44.33 | 1,822,937 | +0.21(+0.48%) |
Apr 12, 2023 | 46.85 | 46.85 | 43.98 | 44.12 | 2,301,867 | -1.80(-3.92%) |
Apr 11, 2023 | 45.84 | 46.55 | 45.65 | 45.92 | 1,979,538 | +0.45(+0.99%) |
Apr 10, 2023 | 44.83 | 45.77 | 44.30 | 45.47 | 2,497,844 | +0.18(+0.40%) |
Apr 06, 2023 | 45.79 | 45.98 | 44.37 | 45.29 | 2,109,794 | -0.53(-1.16%) |
Apr 05, 2023 | 48.25 | 48.44 | 45.33 | 45.82 | 3,453,920 | -3.02(-6.18%) |
Apr 04, 2023 | 49.67 | 49.81 | 47.39 | 48.84 | 2,710,288 | -0.44(-0.89%) |
Apr 03, 2023 | 48.88 | 49.44 | 48.14 | 49.28 | 2,549,380 | +0.47(+0.96%) |
Mar 31, 2023 | 47.43 | 48.90 | 47.35 | 48.81 | 2,783,757 | +1.94(+4.14%) |
Mar 30, 2023 | 45.95 | 47.05 | 45.70 | 46.87 | 2,203,306 | +1.69(+3.74%) |
Mar 29, 2023 | 44.71 | 45.32 | 44.23 | 45.18 | 2,117,381 | +1.44(+3.29%) |
Mar 28, 2023 | 43.42 | 44.32 | 43.36 | 43.74 | 1,869,496 | +0.19(+0.44%) |
Mar 27, 2023 | 43.48 | 43.93 | 42.32 | 43.55 | 3,438,561 | +1.15(+2.71%) |
Mar 24, 2023 | 41.55 | 42.59 | 40.86 | 42.40 | 2,792,336 | +0.35(+0.83%) |
Mar 23, 2023 | 43.09 | 44.04 | 41.44 | 42.05 | 2,919,490 | -0.84(-1.96%) |
Mar 22, 2023 | 44.48 | 44.82 | 42.84 | 42.89 | 3,139,472 | -1.56(-3.51%) |
Mar 21, 2023 | 44.43 | 45.43 | 44.30 | 44.45 | 3,280,331 | +0.98(+2.25%) |
Mar 20, 2023 | 43.46 | 44.83 | 43.09 | 43.47 | 3,346,428 | +0.28(+0.65%) |
Mar 17, 2023 | 43.84 | 44.09 | 41.80 | 43.19 | 5,339,319 | -1.52(-3.40%) |
Mar 16, 2023 | 43.75 | 45.45 | 43.26 | 44.71 | 3,448,056 | +0.38(+0.86%) |
Mar 15, 2023 | 44.04 | 44.72 | 42.95 | 44.33 | 4,586,553 | -1.66(-3.61%) |
Mar 14, 2023 | 46.74 | 47.54 | 45.67 | 45.99 | 3,687,478 | +0.40(+0.88%) |
Mar 13, 2023 | 46.10 | 46.26 | 43.69 | 45.59 | 5,146,210 | -1.72(-3.64%) |
Mar 10, 2023 | 48.54 | 48.85 | 46.17 | 47.31 | 4,107,163 | -2.00(-4.06%) |
Mar 09, 2023 | 53.01 | 53.59 | 49.17 | 49.31 | 3,531,014 | -4.04(-7.57%) |
Mar 08, 2023 | 52.91 | 53.38 | 52.08 | 53.35 | 1,960,882 | +0.67(+1.27%) |
Mar 07, 2023 | 52.77 | 53.78 | 52.10 | 52.68 | 4,172,972 | -0.31(-0.59%) |
Mar 06, 2023 | 54.93 | 55.45 | 52.76 | 52.99 | 3,036,856 | -1.44(-2.65%) |
Mar 03, 2023 | 52.65 | 54.78 | 52.15 | 54.43 | 3,108,638 | +2.17(+4.15%) |
Mar 02, 2023 | 50.72 | 52.31 | 50.02 | 52.26 | 2,123,124 | +0.96(+1.87%) |
Mar 01, 2023 | 50.46 | 52.20 | 50.46 | 51.30 | 1,978,883 | +0.54(+1.06%) |
Feb 28, 2023 | 50.40 | 51.50 | 50.28 | 50.76 | 2,310,846 | +0.29(+0.57%) |
Feb 27, 2023 | 50.91 | 51.86 | 50.24 | 50.47 | 2,140,905 | +0.44(+0.88%) |
Feb 24, 2023 | 51.06 | 51.06 | 49.37 | 50.03 | 3,117,470 | -2.50(-4.76%) |
Feb 23, 2023 | 54.22 | 54.78 | 51.73 | 52.53 | 3,282,399 | -1.46(-2.70%) |
Feb 22, 2023 | 51.69 | 54.30 | 51.07 | 53.99 | 5,193,989 | +2.77(+5.41%) |
Feb 21, 2023 | 51.93 | 52.42 | 50.22 | 51.22 | 3,461,895 | -1.58(-2.99%) |
Feb 17, 2023 | 52.03 | 53.18 | 51.71 | 52.80 | 3,458,554 | +0.62(+1.19%) |
Feb 16, 2023 | 52.52 | 53.23 | 51.93 | 52.18 | 3,145,743 | -1.71(-3.17%) |
Feb 15, 2023 | 53.09 | 53.90 | 52.57 | 53.89 | 2,954,185 | +0.60(+1.13%) |
Feb 14, 2023 | 52.60 | 54.07 | 51.69 | 53.29 | 2,568,820 | +0.37(+0.70%) |
Feb 13, 2023 | 52.20 | 52.97 | 51.85 | 52.92 | 2,082,370 | +0.75(+1.44%) |
Feb 10, 2023 | 52.81 | 53.12 | 51.52 | 52.17 | 3,782,059 | -1.45(-2.70%) |
Feb 09, 2023 | 55.07 | 56.54 | 53.43 | 53.62 | 3,837,727 | -0.12(-0.22%) |
Feb 08, 2023 | 54.73 | 54.83 | 53.23 | 53.74 | 1,808,660 | -1.16(-2.11%) |
Feb 07, 2023 | 53.29 | 55.29 | 52.85 | 54.90 | 1,776,246 | +1.40(+2.62%) |
Feb 06, 2023 | 53.14 | 54.34 | 52.72 | 53.50 | 2,073,808 | -1.49(-2.71%) |
Feb 03, 2023 | 52.44 | 56.75 | 52.02 | 54.99 | 4,660,757 | +1.24(+2.31%) |
Feb 02, 2023 | 54.70 | 55.40 | 52.99 | 53.75 | 3,755,414 | +0.31(+0.58%) |