Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.28 | 45.83 | 45.20 | 45.82 | 20,276,798 | +0.67(+1.48%) |
Apr 27, 2023 | 45.37 | 45.39 | 44.58 | 45.16 | 23,552,248 | +0.02(+0.04%) |
Apr 26, 2023 | 45.35 | 45.44 | 45.02 | 45.14 | 23,652,142 | -0.53(-1.17%) |
Apr 25, 2023 | 45.94 | 46.00 | 45.39 | 45.67 | 20,907,792 | -0.29(-0.63%) |
Apr 24, 2023 | 45.63 | 46.02 | 45.58 | 45.96 | 17,899,464 | +0.35(+0.77%) |
Apr 21, 2023 | 45.16 | 45.69 | 44.84 | 45.61 | 21,510,064 | +0.44(+0.97%) |
Apr 20, 2023 | 46.17 | 46.21 | 44.96 | 45.17 | 41,004,748 | -1.42(-3.04%) |
Apr 19, 2023 | 47.74 | 47.78 | 46.54 | 46.59 | 31,411,206 | -2.20(-4.51%) |
Apr 18, 2023 | 48.86 | 49.16 | 48.56 | 48.79 | 15,826,359 | +0.03(+0.06%) |
Apr 17, 2023 | 49.03 | 49.15 | 48.54 | 48.76 | 12,416,874 | -0.25(-0.51%) |
Apr 14, 2023 | 49.00 | 49.32 | 48.69 | 49.02 | 12,744,662 | -0.25(-0.51%) |
Apr 13, 2023 | 48.70 | 49.30 | 48.58 | 49.27 | 15,932,474 | +0.67(+1.38%) |
Apr 12, 2023 | 49.29 | 49.41 | 48.54 | 48.60 | 16,601,310 | -0.49(-1.01%) |
Apr 11, 2023 | 49.58 | 49.75 | 49.00 | 49.09 | 16,477,447 | -0.69(-1.38%) |
Apr 10, 2023 | 49.57 | 49.85 | 49.34 | 49.78 | 10,494,277 | +0.06(+0.12%) |
Apr 06, 2023 | 49.38 | 50.01 | 49.19 | 49.72 | 15,207,959 | -0.53(-1.06%) |
Apr 05, 2023 | 50.50 | 50.71 | 50.12 | 50.26 | 14,223,842 | +0.01(+0.02%) |
Apr 04, 2023 | 50.46 | 50.55 | 49.88 | 50.25 | 14,022,375 | -0.11(-0.21%) |
Apr 03, 2023 | 50.11 | 50.59 | 50.05 | 50.35 | 17,540,640 | +0.03(+0.07%) |
Mar 31, 2023 | 49.52 | 50.39 | 49.47 | 50.32 | 21,388,844 | +0.81(+1.64%) |
Mar 30, 2023 | 49.65 | 49.75 | 49.21 | 49.51 | 12,210,922 | +0.25(+0.51%) |
Mar 29, 2023 | 48.83 | 49.35 | 48.75 | 49.26 | 19,180,812 | +0.75(+1.55%) |
Mar 28, 2023 | 48.44 | 48.70 | 48.39 | 48.51 | 11,556,187 | -0.15(-0.32%) |
Mar 27, 2023 | 48.80 | 49.04 | 48.59 | 48.66 | 16,476,570 | +0.04(+0.08%) |
Mar 24, 2023 | 48.03 | 48.66 | 47.64 | 48.62 | 20,194,804 | +0.75(+1.57%) |
Mar 23, 2023 | 47.71 | 48.37 | 47.56 | 47.87 | 18,465,920 | +0.26(+0.55%) |
Mar 22, 2023 | 48.84 | 48.85 | 47.57 | 47.61 | 22,229,930 | -1.16(-2.39%) |
Mar 21, 2023 | 49.29 | 49.41 | 48.45 | 48.77 | 24,240,068 | -0.26(-0.53%) |
Mar 20, 2023 | 48.34 | 49.13 | 48.14 | 49.03 | 25,177,846 | +0.72(+1.49%) |
Mar 17, 2023 | 48.38 | 48.66 | 47.87 | 48.31 | 49,493,988 | +0.07(+0.14%) |
Mar 16, 2023 | 46.86 | 48.41 | 46.70 | 48.25 | 22,258,946 | +1.02(+2.16%) |
Mar 15, 2023 | 46.56 | 47.27 | 46.56 | 47.22 | 18,029,348 | +0.01(+0.02%) |
Mar 14, 2023 | 46.86 | 47.41 | 46.69 | 47.22 | 18,358,050 | +0.62(+1.32%) |
Mar 13, 2023 | 46.71 | 47.05 | 46.32 | 46.60 | 21,128,618 | -0.14(-0.31%) |
Mar 10, 2023 | 47.06 | 47.33 | 46.49 | 46.74 | 16,973,092 | -0.24(-0.51%) |
Mar 09, 2023 | 47.46 | 47.83 | 46.88 | 46.98 | 12,979,601 | -0.29(-0.61%) |
Mar 08, 2023 | 47.19 | 47.43 | 46.92 | 47.27 | 12,521,625 | +0.19(+0.41%) |
Mar 07, 2023 | 47.72 | 47.89 | 46.81 | 47.08 | 18,186,622 | -0.49(-1.03%) |
Mar 06, 2023 | 47.61 | 47.95 | 47.40 | 47.57 | 14,415,888 | +0.13(+0.28%) |
Mar 03, 2023 | 47.16 | 47.51 | 46.99 | 47.44 | 16,590,436 | +0.72(+1.55%) |
Mar 02, 2023 | 46.51 | 46.81 | 46.32 | 46.71 | 19,023,596 | +0.18(+0.39%) |
Mar 01, 2023 | 46.63 | 46.77 | 46.22 | 46.53 | 13,968,154 | -0.08(-0.17%) |
Feb 28, 2023 | 46.98 | 47.10 | 46.57 | 46.61 | 17,267,046 | -0.30(-0.64%) |
Feb 27, 2023 | 47.12 | 47.49 | 46.73 | 46.91 | 15,348,356 | +0.24(+0.52%) |
Feb 24, 2023 | 46.98 | 47.07 | 46.36 | 46.67 | 17,921,962 | -0.70(-1.48%) |
Feb 23, 2023 | 47.68 | 47.82 | 46.73 | 47.37 | 14,611,984 | -0.10(-0.20%) |
Feb 22, 2023 | 47.99 | 47.99 | 47.06 | 47.47 | 21,721,076 | -0.37(-0.76%) |
Feb 21, 2023 | 48.81 | 48.86 | 47.76 | 47.83 | 26,074,410 | -1.04(-2.13%) |
Feb 17, 2023 | 49.41 | 49.52 | 48.71 | 48.87 | 26,305,358 | -0.21(-0.43%) |
Feb 16, 2023 | 48.12 | 49.80 | 47.94 | 49.08 | 49,986,464 | +2.45(+5.24%) |
Feb 15, 2023 | 45.72 | 46.71 | 45.56 | 46.64 | 28,164,654 | +0.72(+1.57%) |
Feb 14, 2023 | 45.99 | 46.20 | 45.42 | 45.92 | 19,874,694 | -0.15(-0.33%) |
Feb 13, 2023 | 45.68 | 46.20 | 45.62 | 46.07 | 20,176,060 | +0.58(+1.27%) |
Feb 10, 2023 | 44.95 | 45.55 | 44.90 | 45.49 | 18,073,348 | +0.51(+1.13%) |
Feb 09, 2023 | 45.45 | 45.64 | 44.69 | 44.98 | 19,310,884 | -0.22(-0.49%) |
Feb 08, 2023 | 45.61 | 45.76 | 45.02 | 45.20 | 19,638,646 | -0.85(-1.84%) |
Feb 07, 2023 | 45.47 | 46.34 | 45.21 | 46.05 | 17,330,182 | +0.26(+0.57%) |
Feb 06, 2023 | 46.27 | 46.47 | 45.74 | 45.79 | 14,533,125 | -1.02(-2.18%) |
Feb 03, 2023 | 47.46 | 47.46 | 46.69 | 46.81 | 18,678,632 | -0.66(-1.40%) |
Feb 02, 2023 | 46.71 | 47.71 | 46.55 | 47.48 | 18,563,184 | +0.72(+1.54%) |