Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.75 | 44.91 | 43.15 | 44.27 | 1,591,416 | +0.51(+1.17%) |
Apr 27, 2023 | 43.20 | 44.20 | 42.84 | 43.76 | 1,370,332 | +0.70(+1.63%) |
Apr 26, 2023 | 44.23 | 44.36 | 42.86 | 43.06 | 2,356,693 | +0.13(+0.30%) |
Apr 25, 2023 | 43.22 | 43.33 | 41.92 | 42.93 | 1,600,682 | -1.21(-2.74%) |
Apr 24, 2023 | 45.73 | 45.73 | 43.90 | 44.14 | 1,600,019 | -2.12(-4.58%) |
Apr 21, 2023 | 46.28 | 46.82 | 44.78 | 46.26 | 1,703,371 | -0.77(-1.64%) |
Apr 20, 2023 | 48.73 | 48.80 | 46.53 | 47.03 | 1,960,407 | -2.00(-4.08%) |
Apr 19, 2023 | 48.08 | 49.52 | 47.92 | 49.03 | 1,588,526 | -0.28(-0.57%) |
Apr 18, 2023 | 49.31 | 49.90 | 48.89 | 49.31 | 974,754 | +0.10(+0.20%) |
Apr 17, 2023 | 49.00 | 49.56 | 48.26 | 49.21 | 1,102,941 | +1.40(+2.93%) |
Apr 14, 2023 | 48.30 | 49.13 | 47.60 | 47.81 | 1,175,324 | -0.24(-0.50%) |
Apr 13, 2023 | 48.61 | 48.81 | 47.80 | 48.05 | 1,023,956 | +0.47(+0.99%) |
Apr 12, 2023 | 49.86 | 49.86 | 47.42 | 47.58 | 1,975,031 | -2.28(-4.57%) |
Apr 11, 2023 | 48.53 | 51.82 | 48.53 | 49.86 | 2,785,075 | +1.82(+3.79%) |
Apr 10, 2023 | 49.00 | 49.49 | 47.76 | 48.04 | 902,400 | -0.96(-1.96%) |
Apr 06, 2023 | 48.59 | 49.45 | 47.86 | 49.00 | 1,089,350 | +0.70(+1.45%) |
Apr 05, 2023 | 51.04 | 51.04 | 47.99 | 48.30 | 1,470,317 | -2.72(-5.33%) |
Apr 04, 2023 | 51.12 | 51.41 | 49.77 | 51.02 | 1,264,889 | -0.53(-1.03%) |
Apr 03, 2023 | 51.63 | 54.10 | 51.27 | 51.55 | 2,479,506 | -0.30(-0.58%) |
Mar 31, 2023 | 51.60 | 53.30 | 51.12 | 51.85 | 3,217,688 | +0.08(+0.15%) |
Mar 30, 2023 | 49.28 | 52.63 | 49.21 | 51.77 | 4,120,281 | +2.38(+4.82%) |
Mar 29, 2023 | 46.50 | 49.52 | 46.32 | 49.39 | 3,479,593 | +3.19(+6.90%) |
Mar 28, 2023 | 51.50 | 52.32 | 44.12 | 46.20 | 10,630,060 | -3.11(-6.31%) |
Mar 27, 2023 | 49.02 | 50.16 | 48.62 | 49.31 | 1,476,886 | +0.03(+0.06%) |
Mar 24, 2023 | 49.00 | 50.26 | 48.18 | 49.28 | 1,322,650 | +0.60(+1.23%) |
Mar 23, 2023 | 48.12 | 51.25 | 48.04 | 48.68 | 4,699,210 | +2.66(+5.78%) |
Mar 22, 2023 | 46.28 | 47.92 | 45.82 | 46.02 | 1,974,876 | +0.27(+0.59%) |
Mar 21, 2023 | 44.80 | 46.66 | 44.31 | 45.75 | 1,774,565 | +1.68(+3.81%) |
Mar 20, 2023 | 44.68 | 45.01 | 43.88 | 44.07 | 1,564,446 | -1.00(-2.22%) |
Mar 17, 2023 | 46.95 | 46.95 | 44.32 | 45.07 | 1,843,301 | -1.07(-2.32%) |
Mar 16, 2023 | 45.00 | 46.37 | 44.60 | 46.14 | 1,233,165 | +0.76(+1.67%) |
Mar 15, 2023 | 46.26 | 46.65 | 44.84 | 45.38 | 1,269,883 | -1.54(-3.28%) |
Mar 14, 2023 | 46.81 | 47.43 | 46.13 | 46.92 | 1,421,134 | +0.87(+1.89%) |
Mar 13, 2023 | 45.00 | 46.71 | 43.00 | 46.05 | 2,262,585 | +0.72(+1.59%) |
Mar 10, 2023 | 45.55 | 46.63 | 44.16 | 45.33 | 2,198,564 | -0.62(-1.35%) |
Mar 09, 2023 | 47.67 | 47.70 | 45.90 | 45.95 | 2,027,942 | -2.72(-5.59%) |
Mar 08, 2023 | 48.38 | 48.80 | 47.60 | 48.67 | 999,815 | -0.43(-0.88%) |
Mar 07, 2023 | 48.72 | 49.73 | 48.52 | 49.10 | 1,120,545 | -0.29(-0.59%) |
Mar 06, 2023 | 50.42 | 50.49 | 48.73 | 49.39 | 1,590,285 | -0.84(-1.67%) |
Mar 03, 2023 | 51.22 | 51.62 | 49.58 | 50.23 | 1,278,945 | -1.29(-2.50%) |
Mar 02, 2023 | 48.32 | 51.66 | 48.20 | 51.52 | 1,867,216 | +2.40(+4.89%) |
Mar 01, 2023 | 51.21 | 51.39 | 48.60 | 49.12 | 2,261,452 | -0.09(-0.18%) |
Feb 28, 2023 | 46.40 | 49.83 | 46.27 | 49.21 | 2,950,027 | +2.74(+5.90%) |
Feb 27, 2023 | 46.54 | 47.18 | 45.87 | 46.47 | 1,103,196 | +0.80(+1.75%) |
Feb 24, 2023 | 44.07 | 45.90 | 43.32 | 45.67 | 2,274,593 | +0.86(+1.92%) |
Feb 23, 2023 | 47.14 | 47.56 | 44.14 | 44.81 | 2,428,339 | -1.68(-3.61%) |
Feb 22, 2023 | 47.00 | 47.68 | 46.07 | 46.49 | 1,368,321 | -0.06(-0.13%) |
Feb 21, 2023 | 46.23 | 47.87 | 45.93 | 46.55 | 1,950,156 | -0.76(-1.61%) |
Feb 17, 2023 | 49.00 | 49.16 | 47.11 | 47.31 | 2,431,979 | -2.77(-5.53%) |
Feb 16, 2023 | 50.60 | 50.80 | 48.46 | 50.08 | 2,260,912 | -0.13(-0.26%) |
Feb 15, 2023 | 51.14 | 52.58 | 49.14 | 50.21 | 6,811,499 | +2.33(+4.87%) |
Feb 14, 2023 | 48.61 | 48.92 | 47.03 | 47.88 | 1,997,075 | +0.25(+0.52%) |
Feb 13, 2023 | 44.87 | 47.65 | 44.77 | 47.63 | 2,027,792 | +1.73(+3.77%) |
Feb 10, 2023 | 46.00 | 47.22 | 45.27 | 45.90 | 1,985,947 | -1.60(-3.37%) |
Feb 09, 2023 | 48.28 | 48.65 | 47.30 | 47.50 | 1,777,413 | +0.54(+1.15%) |
Feb 08, 2023 | 49.06 | 49.47 | 46.83 | 46.96 | 2,819,588 | -2.99(-5.99%) |
Feb 07, 2023 | 48.62 | 50.02 | 47.66 | 49.95 | 2,869,180 | -0.55(-1.09%) |
Feb 06, 2023 | 50.90 | 51.40 | 48.61 | 50.50 | 3,263,009 | -1.83(-3.50%) |
Feb 03, 2023 | 52.89 | 54.89 | 52.24 | 52.33 | 1,701,259 | -1.22(-2.28%) |
Feb 02, 2023 | 55.28 | 56.56 | 52.86 | 53.55 | 2,947,826 | -2.43(-4.34%) |