Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.26 | 51.51 | 49.91 | 51.32 | 13,025,543 | +0.50(+0.99%) |
Apr 27, 2023 | 49.84 | 51.38 | 49.47 | 50.82 | 12,533,116 | +1.11(+2.23%) |
Apr 26, 2023 | 49.63 | 50.37 | 49.42 | 49.71 | 11,845,484 | -0.42(-0.84%) |
Apr 25, 2023 | 51.71 | 51.91 | 49.97 | 50.14 | 17,339,632 | -2.05(-3.93%) |
Apr 24, 2023 | 52.71 | 53.27 | 52.08 | 52.19 | 13,473,886 | -0.67(-1.26%) |
Apr 21, 2023 | 53.31 | 53.36 | 52.17 | 52.86 | 17,886,190 | -0.20(-0.37%) |
Apr 20, 2023 | 53.60 | 54.90 | 52.81 | 53.05 | 25,171,216 | -1.52(-2.79%) |
Apr 19, 2023 | 53.05 | 55.28 | 53.04 | 54.58 | 36,028,724 | +1.52(+2.87%) |
Apr 18, 2023 | 51.58 | 53.30 | 51.36 | 53.05 | 37,540,832 | +1.21(+2.33%) |
Apr 17, 2023 | 48.63 | 51.89 | 48.14 | 51.85 | 53,285,460 | +1.97(+3.94%) |
Apr 14, 2023 | 51.25 | 51.36 | 49.24 | 49.88 | 32,745,624 | -0.71(-1.40%) |
Apr 13, 2023 | 50.72 | 51.03 | 50.40 | 50.59 | 16,440,440 | -0.42(-0.83%) |
Apr 12, 2023 | 51.16 | 51.86 | 50.37 | 51.01 | 19,507,600 | +0.21(+0.41%) |
Apr 11, 2023 | 50.65 | 51.37 | 50.33 | 50.80 | 20,202,390 | -0.01(-0.02%) |
Apr 10, 2023 | 48.64 | 51.26 | 48.62 | 50.81 | 32,072,376 | +2.33(+4.80%) |
Apr 06, 2023 | 47.95 | 48.87 | 47.75 | 48.49 | 28,657,160 | +0.47(+0.98%) |
Apr 05, 2023 | 48.21 | 48.55 | 47.51 | 48.01 | 38,408,072 | -1.11(-2.26%) |
Apr 04, 2023 | 50.75 | 51.03 | 49.02 | 49.12 | 29,633,542 | -1.54(-3.04%) |
Apr 03, 2023 | 51.86 | 52.65 | 50.64 | 50.67 | 25,361,660 | -0.80(-1.55%) |
Mar 31, 2023 | 51.53 | 51.73 | 49.87 | 51.46 | 44,668,720 | -0.09(-0.17%) |
Mar 30, 2023 | 52.83 | 53.22 | 50.96 | 51.55 | 46,233,768 | -2.69(-4.96%) |
Mar 29, 2023 | 53.02 | 54.27 | 52.16 | 54.24 | 26,807,086 | +1.34(+2.53%) |
Mar 28, 2023 | 53.39 | 53.58 | 52.04 | 52.91 | 23,559,218 | -0.99(-1.84%) |
Mar 27, 2023 | 53.86 | 54.33 | 53.15 | 53.90 | 27,653,062 | +1.57(+3.00%) |
Mar 24, 2023 | 51.18 | 53.16 | 50.21 | 52.33 | 46,254,468 | +0.36(+0.70%) |
Mar 23, 2023 | 55.17 | 55.89 | 51.87 | 51.96 | 46,936,544 | -3.31(-5.99%) |
Mar 22, 2023 | 58.03 | 58.25 | 55.26 | 55.27 | 36,325,328 | -3.15(-5.40%) |
Mar 21, 2023 | 57.48 | 58.95 | 56.32 | 58.43 | 40,095,556 | +3.30(+5.99%) |
Mar 20, 2023 | 57.53 | 58.92 | 54.97 | 55.13 | 48,071,412 | -0.29(-0.53%) |
Mar 17, 2023 | 55.54 | 56.31 | 52.82 | 55.42 | 65,679,560 | -1.44(-2.54%) |
Mar 16, 2023 | 57.39 | 58.95 | 54.86 | 56.87 | 67,626,008 | -1.64(-2.80%) |
Mar 15, 2023 | 56.05 | 58.93 | 53.58 | 58.51 | 88,459,472 | +2.82(+5.06%) |
Mar 14, 2023 | 58.25 | 60.04 | 54.04 | 55.69 | 114,419,800 | +4.69(+9.19%) |
Mar 13, 2023 | 50.85 | 53.94 | 44.21 | 51.00 | 151,003,776 | -6.67(-11.57%) |
Mar 10, 2023 | 64.51 | 64.51 | 56.31 | 57.67 | 90,468,056 | -7.63(-11.69%) |
Mar 09, 2023 | 71.34 | 71.88 | 63.23 | 65.31 | 40,913,028 | -9.56(-12.77%) |
Mar 08, 2023 | 73.59 | 75.13 | 73.50 | 74.86 | 5,467,677 | +1.23(+1.67%) |
Mar 07, 2023 | 75.06 | 75.30 | 73.57 | 73.64 | 6,491,392 | -1.62(-2.15%) |
Mar 06, 2023 | 75.30 | 75.97 | 74.61 | 75.26 | 7,094,180 | -0.80(-1.05%) |
Mar 03, 2023 | 75.03 | 76.45 | 74.67 | 76.05 | 5,949,937 | +1.30(+1.73%) |
Mar 02, 2023 | 75.51 | 76.14 | 74.10 | 74.76 | 8,732,949 | -1.30(-1.71%) |
Mar 01, 2023 | 76.36 | 76.81 | 74.97 | 76.05 | 7,521,305 | -0.50(-0.65%) |
Feb 28, 2023 | 76.79 | 77.42 | 75.98 | 76.55 | 9,639,709 | +0.04(+0.05%) |
Feb 27, 2023 | 79.70 | 79.90 | 76.37 | 76.52 | 7,858,221 | -2.67(-3.37%) |
Feb 24, 2023 | 77.42 | 79.39 | 77.23 | 79.19 | 6,585,836 | +1.60(+2.06%) |
Feb 23, 2023 | 78.92 | 79.13 | 77.30 | 77.59 | 5,354,620 | -1.01(-1.29%) |
Feb 22, 2023 | 78.27 | 78.78 | 77.70 | 78.60 | 5,485,200 | +0.10(+0.13%) |
Feb 21, 2023 | 78.27 | 79.22 | 78.21 | 78.50 | 5,932,284 | -0.41(-0.52%) |
Feb 17, 2023 | 78.57 | 79.53 | 78.47 | 78.91 | 4,849,694 | -0.02(-0.02%) |
Feb 16, 2023 | 78.18 | 79.68 | 77.97 | 78.93 | 4,748,322 | -0.14(-0.17%) |
Feb 15, 2023 | 78.95 | 79.76 | 78.60 | 79.07 | 4,259,404 | -0.28(-0.36%) |
Feb 14, 2023 | 79.58 | 80.13 | 78.96 | 79.35 | 4,560,564 | +0.34(+0.44%) |
Feb 13, 2023 | 79.09 | 79.93 | 78.98 | 79.01 | 5,861,287 | -0.04(-0.05%) |
Feb 10, 2023 | 78.21 | 79.33 | 78.03 | 79.05 | 4,895,393 | +0.86(+1.11%) |
Feb 09, 2023 | 78.97 | 79.43 | 77.54 | 78.19 | 6,404,619 | -0.77(-0.97%) |
Feb 08, 2023 | 78.44 | 80.27 | 78.44 | 78.95 | 7,278,328 | -0.57(-0.71%) |
Feb 07, 2023 | 77.50 | 79.87 | 77.38 | 79.52 | 6,099,837 | +1.30(+1.67%) |
Feb 06, 2023 | 77.33 | 79.00 | 77.28 | 78.22 | 8,039,070 | +0.82(+1.06%) |
Feb 03, 2023 | 75.17 | 78.54 | 75.16 | 77.39 | 9,723,333 | +2.35(+3.13%) |
Feb 02, 2023 | 76.68 | 76.80 | 74.16 | 75.04 | 13,474,840 | -1.60(-2.08%) |