Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.53 | 46.61 | 45.64 | 45.82 | 1,301,851 | -0.60(-1.29%) |
Apr 27, 2023 | 47.76 | 47.76 | 46.02 | 46.42 | 1,404,383 | -1.44(-3.00%) |
Apr 26, 2023 | 47.99 | 48.16 | 47.17 | 47.86 | 3,163,967 | -0.14(-0.28%) |
Apr 25, 2023 | 49.01 | 49.36 | 46.74 | 47.99 | 2,930,115 | -2.31(-4.59%) |
Apr 24, 2023 | 50.68 | 50.91 | 49.70 | 50.30 | 1,766,448 | -0.19(-0.37%) |
Apr 21, 2023 | 51.64 | 51.81 | 50.13 | 50.48 | 1,176,195 | -1.21(-2.35%) |
Apr 20, 2023 | 52.30 | 52.78 | 51.61 | 51.70 | 894,652 | -0.65(-1.24%) |
Apr 19, 2023 | 53.20 | 53.29 | 52.20 | 52.34 | 1,189,658 | -0.56(-1.05%) |
Apr 18, 2023 | 52.11 | 53.11 | 51.68 | 52.90 | 941,484 | +1.03(+1.98%) |
Apr 17, 2023 | 51.55 | 52.08 | 51.43 | 51.87 | 821,761 | +0.62(+1.21%) |
Apr 14, 2023 | 51.95 | 52.43 | 51.16 | 51.25 | 896,273 | -0.65(-1.26%) |
Apr 13, 2023 | 52.84 | 52.90 | 51.01 | 51.90 | 1,318,567 | -0.94(-1.78%) |
Apr 12, 2023 | 53.22 | 53.52 | 52.49 | 52.84 | 1,157,374 | -0.44(-0.82%) |
Apr 11, 2023 | 52.64 | 53.86 | 52.53 | 53.28 | 1,283,322 | +0.96(+1.84%) |
Apr 10, 2023 | 51.79 | 52.85 | 51.60 | 52.32 | 942,957 | +0.75(+1.46%) |
Apr 06, 2023 | 51.46 | 52.43 | 51.28 | 51.56 | 890,627 | +0.29(+0.57%) |
Apr 05, 2023 | 52.76 | 52.94 | 51.00 | 51.27 | 1,332,781 | -1.36(-2.59%) |
Apr 04, 2023 | 56.48 | 56.48 | 51.77 | 52.63 | 1,582,940 | -3.84(-6.80%) |
Apr 03, 2023 | 56.58 | 57.30 | 56.00 | 56.47 | 1,014,496 | +0.11(+0.20%) |
Mar 31, 2023 | 55.94 | 57.15 | 55.60 | 56.36 | 1,769,362 | +0.84(+1.52%) |
Mar 30, 2023 | 53.69 | 55.82 | 53.66 | 55.52 | 1,904,826 | +1.87(+3.49%) |
Mar 29, 2023 | 52.66 | 56.07 | 51.42 | 53.65 | 3,652,530 | +3.42(+6.80%) |
Mar 28, 2023 | 51.16 | 51.59 | 50.09 | 50.23 | 1,260,733 | -0.93(-1.81%) |
Mar 27, 2023 | 50.81 | 51.42 | 50.80 | 51.16 | 831,911 | +0.75(+1.49%) |
Mar 24, 2023 | 49.98 | 50.87 | 49.82 | 50.41 | 782,045 | +0.56(+1.11%) |
Mar 23, 2023 | 50.18 | 50.44 | 49.75 | 49.85 | 839,465 | -0.06(-0.13%) |
Mar 22, 2023 | 50.27 | 51.14 | 49.92 | 49.92 | 904,677 | -0.42(-0.83%) |
Mar 21, 2023 | 51.07 | 51.38 | 49.92 | 50.34 | 837,756 | -0.35(-0.69%) |
Mar 20, 2023 | 50.83 | 51.74 | 50.61 | 50.69 | 889,959 | +0.25(+0.50%) |
Mar 17, 2023 | 50.90 | 51.01 | 50.21 | 50.44 | 1,657,732 | -0.33(-0.66%) |
Mar 16, 2023 | 50.47 | 51.16 | 50.34 | 50.77 | 730,367 | +0.06(+0.11%) |
Mar 15, 2023 | 50.68 | 51.33 | 50.28 | 50.71 | 768,098 | -0.44(-0.87%) |
Mar 14, 2023 | 51.08 | 51.57 | 50.62 | 51.16 | 706,634 | +0.54(+1.06%) |
Mar 13, 2023 | 51.59 | 52.39 | 50.34 | 50.62 | 783,040 | -1.29(-2.48%) |
Mar 10, 2023 | 51.69 | 52.41 | 51.30 | 51.91 | 663,083 | +0.21(+0.41%) |
Mar 09, 2023 | 51.57 | 52.32 | 51.04 | 51.70 | 626,716 | -0.02(-0.04%) |
Mar 08, 2023 | 52.08 | 52.28 | 51.04 | 51.71 | 533,609 | -0.36(-0.69%) |
Mar 07, 2023 | 52.62 | 52.62 | 51.54 | 52.08 | 727,290 | -0.42(-0.79%) |
Mar 06, 2023 | 52.68 | 52.82 | 51.59 | 52.49 | 725,682 | -0.28(-0.53%) |
Mar 03, 2023 | 53.08 | 53.11 | 52.39 | 52.77 | 554,476 | -0.35(-0.66%) |
Mar 02, 2023 | 52.95 | 53.68 | 52.46 | 53.12 | 568,526 | +0.32(+0.61%) |
Mar 01, 2023 | 52.65 | 53.04 | 51.47 | 52.80 | 763,295 | +0.22(+0.42%) |
Feb 28, 2023 | 53.85 | 54.07 | 52.41 | 52.58 | 1,078,327 | -1.19(-2.22%) |
Feb 27, 2023 | 54.08 | 54.64 | 53.58 | 53.77 | 566,227 | -0.28(-0.51%) |
Feb 24, 2023 | 54.94 | 55.32 | 53.77 | 54.05 | 787,626 | -0.93(-1.70%) |
Feb 23, 2023 | 55.13 | 56.25 | 54.66 | 54.98 | 687,720 | -0.08(-0.15%) |
Feb 22, 2023 | 55.07 | 55.54 | 54.65 | 55.06 | 559,433 | -0.01(-0.02%) |
Feb 21, 2023 | 56.82 | 57.17 | 54.59 | 55.07 | 929,015 | -1.72(-3.03%) |
Feb 17, 2023 | 54.44 | 57.22 | 54.24 | 56.80 | 1,722,647 | +2.70(+5.00%) |
Feb 16, 2023 | 52.32 | 54.38 | 51.90 | 54.09 | 1,592,003 | +1.69(+3.23%) |
Feb 15, 2023 | 51.04 | 52.45 | 50.50 | 52.40 | 755,407 | +1.53(+3.00%) |
Feb 14, 2023 | 50.30 | 50.99 | 49.88 | 50.87 | 731,177 | +0.57(+1.14%) |
Feb 13, 2023 | 49.94 | 50.72 | 49.65 | 50.30 | 606,814 | +0.67(+1.34%) |
Feb 10, 2023 | 49.31 | 49.64 | 48.88 | 49.63 | 605,716 | +0.45(+0.92%) |
Feb 09, 2023 | 49.80 | 49.80 | 48.60 | 49.18 | 730,407 | -0.24(-0.49%) |
Feb 08, 2023 | 50.14 | 50.26 | 49.14 | 49.42 | 611,266 | -0.80(-1.59%) |
Feb 07, 2023 | 50.41 | 50.51 | 49.35 | 50.21 | 734,002 | -0.43(-0.84%) |
Feb 06, 2023 | 50.81 | 51.12 | 50.17 | 50.64 | 657,211 | +0.22(+0.44%) |
Feb 03, 2023 | 50.89 | 51.18 | 50.37 | 50.42 | 921,072 | -0.25(-0.49%) |
Feb 02, 2023 | 52.59 | 52.63 | 50.40 | 50.67 | 1,049,274 | -2.25(-4.25%) |