Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.10 | 51.34 | 49.75 | 51.16 | 13,068,306 | +0.50(+0.99%) |
Apr 27, 2023 | 49.68 | 51.22 | 49.31 | 50.66 | 12,574,262 | +1.11(+2.23%) |
Apr 26, 2023 | 49.47 | 50.21 | 49.26 | 49.55 | 11,884,373 | -0.42(-0.84%) |
Apr 25, 2023 | 51.54 | 51.74 | 49.81 | 49.97 | 17,396,558 | -2.05(-3.93%) |
Apr 24, 2023 | 52.54 | 53.10 | 51.91 | 52.02 | 13,518,121 | -0.67(-1.26%) |
Apr 21, 2023 | 53.13 | 53.18 | 52.00 | 52.68 | 17,944,910 | -0.20(-0.37%) |
Apr 20, 2023 | 53.43 | 54.72 | 52.64 | 52.88 | 25,253,854 | -1.52(-2.79%) |
Apr 19, 2023 | 52.88 | 55.10 | 52.87 | 54.40 | 36,147,004 | +1.52(+2.87%) |
Apr 18, 2023 | 51.41 | 53.13 | 51.20 | 52.88 | 37,664,080 | +1.20(+2.33%) |
Apr 17, 2023 | 48.47 | 51.72 | 47.98 | 51.68 | 53,460,396 | +1.96(+3.94%) |
Apr 14, 2023 | 51.08 | 51.20 | 49.08 | 49.72 | 32,853,126 | -0.70(-1.40%) |
Apr 13, 2023 | 50.55 | 50.87 | 50.24 | 50.42 | 16,494,413 | -0.42(-0.83%) |
Apr 12, 2023 | 50.99 | 51.69 | 50.20 | 50.84 | 19,571,644 | +0.21(+0.41%) |
Apr 11, 2023 | 50.48 | 51.20 | 50.17 | 50.64 | 20,268,714 | -0.01(-0.02%) |
Apr 10, 2023 | 48.48 | 51.09 | 48.46 | 50.65 | 32,177,668 | +2.32(+4.80%) |
Apr 06, 2023 | 47.79 | 48.71 | 47.59 | 48.33 | 28,751,240 | +0.47(+0.98%) |
Apr 05, 2023 | 48.05 | 48.40 | 47.36 | 47.86 | 38,534,164 | -1.11(-2.26%) |
Apr 04, 2023 | 50.58 | 50.86 | 48.86 | 48.96 | 29,730,828 | -1.54(-3.04%) |
Apr 03, 2023 | 51.69 | 52.48 | 50.47 | 50.50 | 25,444,922 | -0.79(-1.55%) |
Mar 31, 2023 | 51.36 | 51.56 | 49.71 | 51.29 | 44,815,368 | -0.09(-0.17%) |
Mar 30, 2023 | 52.66 | 53.05 | 50.79 | 51.38 | 46,385,552 | -2.68(-4.96%) |
Mar 29, 2023 | 52.85 | 54.09 | 51.99 | 54.07 | 26,895,092 | +1.33(+2.53%) |
Mar 28, 2023 | 53.21 | 53.41 | 51.87 | 52.73 | 23,636,562 | -0.99(-1.84%) |
Mar 27, 2023 | 53.68 | 54.15 | 52.98 | 53.72 | 27,743,846 | +1.57(+3.00%) |
Mar 24, 2023 | 51.01 | 52.98 | 50.05 | 52.16 | 46,406,320 | +0.36(+0.70%) |
Mar 23, 2023 | 54.99 | 55.71 | 51.70 | 51.79 | 47,090,636 | -3.30(-5.99%) |
Mar 22, 2023 | 57.84 | 58.06 | 55.08 | 55.09 | 36,444,584 | -3.14(-5.40%) |
Mar 21, 2023 | 57.29 | 58.76 | 56.13 | 58.24 | 40,227,188 | +3.29(+5.99%) |
Mar 20, 2023 | 57.35 | 58.73 | 54.79 | 54.95 | 48,229,228 | -0.29(-0.53%) |
Mar 17, 2023 | 55.36 | 56.12 | 52.65 | 55.24 | 65,895,180 | -1.44(-2.54%) |
Mar 16, 2023 | 57.20 | 58.76 | 54.68 | 56.68 | 67,848,024 | -1.64(-2.80%) |
Mar 15, 2023 | 55.87 | 58.74 | 53.41 | 58.32 | 88,749,888 | +2.81(+5.06%) |
Mar 14, 2023 | 58.06 | 59.84 | 53.86 | 55.50 | 114,795,432 | +4.67(+9.19%) |
Mar 13, 2023 | 50.69 | 53.76 | 44.07 | 50.83 | 151,499,504 | -6.65(-11.57%) |
Mar 10, 2023 | 64.30 | 64.30 | 56.12 | 57.48 | 90,765,064 | -7.61(-11.69%) |
Mar 09, 2023 | 71.10 | 71.64 | 63.03 | 65.09 | 41,047,344 | -9.53(-12.77%) |
Mar 08, 2023 | 73.35 | 74.88 | 73.26 | 74.62 | 5,485,628 | +1.22(+1.67%) |
Mar 07, 2023 | 74.82 | 75.05 | 73.33 | 73.40 | 6,512,703 | -1.62(-2.15%) |
Mar 06, 2023 | 75.05 | 75.72 | 74.37 | 75.01 | 7,117,470 | -0.79(-1.05%) |
Mar 03, 2023 | 74.79 | 76.20 | 74.42 | 75.80 | 5,969,470 | +1.29(+1.73%) |
Mar 02, 2023 | 75.27 | 75.89 | 73.86 | 74.51 | 8,761,619 | -1.29(-1.71%) |
Mar 01, 2023 | 76.11 | 76.56 | 74.73 | 75.80 | 7,545,997 | -0.50(-0.65%) |
Feb 28, 2023 | 76.54 | 77.17 | 75.74 | 76.30 | 9,671,356 | +0.04(+0.05%) |
Feb 27, 2023 | 79.44 | 79.63 | 76.12 | 76.27 | 7,884,019 | -2.66(-3.37%) |
Feb 24, 2023 | 77.17 | 79.13 | 76.98 | 78.93 | 6,607,457 | +1.60(+2.06%) |
Feb 23, 2023 | 78.66 | 78.87 | 77.05 | 77.33 | 5,372,199 | -1.01(-1.29%) |
Feb 22, 2023 | 78.02 | 78.52 | 77.45 | 78.34 | 5,503,208 | +0.10(+0.13%) |
Feb 21, 2023 | 78.02 | 78.96 | 77.95 | 78.24 | 5,951,759 | -0.41(-0.52%) |
Feb 17, 2023 | 78.31 | 79.27 | 78.22 | 78.65 | 4,865,616 | -0.02(-0.02%) |
Feb 16, 2023 | 77.92 | 79.42 | 77.71 | 78.67 | 4,763,911 | -0.14(-0.17%) |
Feb 15, 2023 | 78.69 | 79.50 | 78.34 | 78.81 | 4,273,388 | -0.28(-0.36%) |
Feb 14, 2023 | 79.32 | 79.87 | 78.70 | 79.10 | 4,575,536 | +0.34(+0.44%) |
Feb 13, 2023 | 78.83 | 79.67 | 78.72 | 78.75 | 5,880,529 | -0.04(-0.05%) |
Feb 10, 2023 | 77.95 | 79.07 | 77.77 | 78.79 | 4,911,464 | +0.86(+1.11%) |
Feb 09, 2023 | 78.71 | 79.17 | 77.28 | 77.93 | 6,425,645 | -0.76(-0.97%) |
Feb 08, 2023 | 78.19 | 80.01 | 78.19 | 78.69 | 7,302,223 | -0.57(-0.71%) |
Feb 07, 2023 | 77.25 | 79.61 | 77.12 | 79.26 | 6,119,862 | +1.30(+1.67%) |
Feb 06, 2023 | 77.07 | 78.74 | 77.02 | 77.96 | 8,065,462 | +0.82(+1.06%) |
Feb 03, 2023 | 74.93 | 78.28 | 74.92 | 77.14 | 9,755,254 | +2.34(+3.13%) |
Feb 02, 2023 | 76.43 | 76.55 | 73.92 | 74.80 | 13,519,077 | -1.59(-2.08%) |