Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.34 | 51.42 | 50.32 | 51.40 | 3,525,480 | +0.83(+1.64%) |
Apr 27, 2023 | 49.27 | 50.62 | 49.21 | 50.57 | 8,773,509 | +1.91(+3.92%) |
Apr 26, 2023 | 49.23 | 49.49 | 48.51 | 48.66 | 3,919,251 | -0.41(-0.83%) |
Apr 25, 2023 | 50.18 | 50.32 | 49.07 | 49.07 | 10,601,367 | -1.63(-3.21%) |
Apr 24, 2023 | 50.53 | 50.80 | 50.20 | 50.70 | 4,018,449 | +0.11(+0.22%) |
Apr 21, 2023 | 50.61 | 50.72 | 50.10 | 50.59 | 3,243,589 | +0.04(+0.08%) |
Apr 20, 2023 | 50.37 | 50.97 | 50.14 | 50.55 | 6,261,807 | -0.59(-1.15%) |
Apr 19, 2023 | 50.65 | 51.35 | 50.64 | 51.14 | 2,349,508 | -0.02(-0.04%) |
Apr 18, 2023 | 51.51 | 51.51 | 50.79 | 51.16 | 3,229,563 | +0.05(+0.10%) |
Apr 17, 2023 | 50.71 | 51.12 | 50.39 | 51.11 | 3,648,527 | +0.36(+0.71%) |
Apr 14, 2023 | 50.84 | 51.38 | 50.13 | 50.75 | 3,953,093 | -0.24(-0.47%) |
Apr 13, 2023 | 49.97 | 51.07 | 49.83 | 50.99 | 3,248,915 | +1.27(+2.55%) |
Apr 12, 2023 | 50.62 | 50.69 | 49.55 | 49.72 | 4,253,172 | -0.40(-0.80%) |
Apr 11, 2023 | 50.23 | 50.46 | 49.92 | 50.12 | 1,906,470 | +0.02(+0.04%) |
Apr 10, 2023 | 49.33 | 50.11 | 49.20 | 50.10 | 2,591,915 | +0.11(+0.22%) |
Apr 06, 2023 | 49.41 | 50.07 | 49.15 | 49.99 | 3,351,502 | +0.36(+0.72%) |
Apr 05, 2023 | 49.71 | 49.89 | 49.20 | 49.63 | 4,276,993 | -0.31(-0.62%) |
Apr 04, 2023 | 50.64 | 50.71 | 49.57 | 49.94 | 4,494,816 | -0.54(-1.07%) |
Apr 03, 2023 | 49.97 | 50.58 | 49.87 | 50.48 | 3,635,933 | +0.37(+0.74%) |
Mar 31, 2023 | 48.98 | 50.18 | 48.95 | 50.11 | 4,383,043 | +1.37(+2.81%) |
Mar 30, 2023 | 48.84 | 48.90 | 48.28 | 48.74 | 3,175,632 | +0.53(+1.10%) |
Mar 29, 2023 | 47.85 | 48.27 | 47.58 | 48.21 | 3,416,452 | +1.34(+2.85%) |
Mar 28, 2023 | 46.87 | 47.05 | 46.40 | 46.87 | 3,270,245 | -0.21(-0.45%) |
Mar 27, 2023 | 47.47 | 47.63 | 46.85 | 47.08 | 3,815,164 | +0.19(+0.40%) |
Mar 24, 2023 | 45.98 | 46.91 | 45.42 | 46.89 | 4,833,225 | +0.60(+1.29%) |
Mar 23, 2023 | 46.76 | 47.73 | 45.65 | 46.30 | 6,107,038 | +0.21(+0.45%) |
Mar 22, 2023 | 47.66 | 48.55 | 46.07 | 46.09 | 8,541,887 | -1.62(-3.39%) |
Mar 21, 2023 | 47.32 | 47.88 | 46.92 | 47.70 | 14,580,975 | +1.22(+2.62%) |
Mar 20, 2023 | 45.79 | 46.60 | 45.64 | 46.49 | 6,003,986 | +0.83(+1.81%) |
Mar 17, 2023 | 46.39 | 46.65 | 45.29 | 45.66 | 8,653,263 | -1.04(-2.22%) |
Mar 16, 2023 | 44.58 | 46.80 | 44.45 | 46.70 | 8,642,382 | +1.51(+3.34%) |
Mar 15, 2023 | 44.35 | 45.21 | 43.87 | 45.19 | 12,994,703 | -0.56(-1.22%) |
Mar 14, 2023 | 45.47 | 46.13 | 44.66 | 45.75 | 9,325,209 | +1.50(+3.38%) |
Mar 13, 2023 | 43.44 | 45.45 | 43.21 | 44.25 | 11,394,107 | -0.17(-0.38%) |
Mar 10, 2023 | 45.58 | 46.12 | 44.06 | 44.42 | 17,792,500 | -1.34(-2.92%) |
Mar 09, 2023 | 47.70 | 48.12 | 45.50 | 45.76 | 6,258,100 | -1.78(-3.74%) |
Mar 08, 2023 | 47.41 | 47.72 | 46.98 | 47.53 | 4,034,011 | +0.14(+0.29%) |
Mar 07, 2023 | 48.87 | 48.93 | 47.23 | 47.39 | 5,497,547 | -1.50(-3.06%) |
Mar 06, 2023 | 49.04 | 49.62 | 48.80 | 48.89 | 4,601,096 | +0.05(+0.10%) |
Mar 03, 2023 | 47.77 | 48.91 | 47.61 | 48.84 | 4,900,429 | +1.51(+3.18%) |
Mar 02, 2023 | 46.11 | 47.53 | 46.03 | 47.33 | 6,123,652 | +0.69(+1.48%) |
Mar 01, 2023 | 46.79 | 47.08 | 46.30 | 46.65 | 6,074,255 | -0.34(-0.72%) |
Feb 28, 2023 | 47.22 | 47.70 | 46.96 | 46.98 | 5,432,406 | -0.35(-0.74%) |
Feb 27, 2023 | 47.85 | 48.20 | 47.11 | 47.33 | 4,943,754 | +0.30(+0.64%) |
Feb 24, 2023 | 46.80 | 47.24 | 46.40 | 47.03 | 6,199,432 | -1.06(-2.20%) |
Feb 23, 2023 | 48.28 | 48.43 | 47.02 | 48.09 | 5,967,256 | +0.46(+0.96%) |
Feb 22, 2023 | 47.81 | 48.22 | 47.23 | 47.63 | 5,180,722 | -0.11(-0.23%) |
Feb 21, 2023 | 48.70 | 48.97 | 47.67 | 47.74 | 4,242,384 | -2.01(-4.03%) |
Feb 17, 2023 | 49.44 | 49.79 | 48.95 | 49.75 | 3,994,497 | -0.27(-0.54%) |
Feb 16, 2023 | 50.11 | 51.15 | 49.98 | 50.02 | 4,802,607 | -1.46(-2.83%) |
Feb 15, 2023 | 50.57 | 51.48 | 50.35 | 51.48 | 2,635,654 | +0.33(+0.64%) |
Feb 14, 2023 | 50.80 | 51.73 | 50.11 | 51.15 | 4,990,127 | -0.05(-0.10%) |
Feb 13, 2023 | 50.20 | 51.22 | 50.07 | 51.20 | 2,248,291 | +1.18(+2.35%) |
Feb 10, 2023 | 49.47 | 50.12 | 49.29 | 50.02 | 3,591,886 | +0.21(+0.42%) |
Feb 09, 2023 | 51.61 | 51.65 | 49.48 | 49.81 | 3,645,441 | -0.92(-1.81%) |
Feb 08, 2023 | 51.33 | 51.68 | 50.53 | 50.73 | 3,409,461 | -1.15(-2.21%) |
Feb 07, 2023 | 50.29 | 52.18 | 49.97 | 51.88 | 6,224,150 | +1.34(+2.65%) |
Feb 06, 2023 | 50.54 | 50.89 | 50.11 | 50.54 | 3,778,366 | -0.65(-1.27%) |
Feb 03, 2023 | 50.99 | 52.34 | 50.86 | 51.19 | 5,676,191 | -1.11(-2.12%) |
Feb 02, 2023 | 51.81 | 52.65 | 51.33 | 52.30 | 6,836,241 | +1.45(+2.85%) |