Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.88 | 49.35 | 47.69 | 47.86 | 3,026,723 | -2.18(-4.35%) |
Apr 27, 2023 | 49.75 | 50.18 | 49.63 | 50.03 | 2,008,277 | -0.12(-0.23%) |
Apr 26, 2023 | 51.54 | 51.58 | 50.10 | 50.15 | 2,864,322 | -0.86(-1.68%) |
Apr 25, 2023 | 51.26 | 51.39 | 50.84 | 51.01 | 1,494,701 | +0.51(+1.01%) |
Apr 24, 2023 | 50.23 | 50.61 | 50.09 | 50.50 | 1,170,259 | -0.08(-0.16%) |
Apr 21, 2023 | 50.27 | 50.66 | 50.15 | 50.58 | 1,817,679 | +1.10(+2.22%) |
Apr 20, 2023 | 49.66 | 49.77 | 49.45 | 49.48 | 914,696 | -0.22(-0.44%) |
Apr 19, 2023 | 49.69 | 49.85 | 49.45 | 49.70 | 2,904,540 | +0.46(+0.93%) |
Apr 18, 2023 | 49.87 | 49.99 | 49.11 | 49.24 | 2,695,144 | -0.62(-1.25%) |
Apr 17, 2023 | 50.09 | 50.13 | 49.79 | 49.86 | 1,289,513 | -0.22(-0.45%) |
Apr 14, 2023 | 50.46 | 50.48 | 49.87 | 50.09 | 1,941,112 | +0.04(+0.09%) |
Apr 13, 2023 | 50.03 | 50.23 | 49.95 | 50.04 | 1,527,224 | +0.27(+0.54%) |
Apr 12, 2023 | 49.92 | 50.19 | 49.61 | 49.77 | 2,406,857 | +0.52(+1.05%) |
Apr 11, 2023 | 49.71 | 49.72 | 49.17 | 49.26 | 2,281,209 | +0.21(+0.42%) |
Apr 10, 2023 | 49.40 | 49.52 | 48.71 | 49.05 | 1,942,389 | -0.84(-1.68%) |
Apr 06, 2023 | 49.77 | 50.03 | 49.66 | 49.89 | 3,011,424 | +0.97(+1.99%) |
Apr 05, 2023 | 49.25 | 49.49 | 48.84 | 48.92 | 3,499,735 | +0.56(+1.16%) |
Apr 04, 2023 | 48.32 | 48.78 | 48.24 | 48.36 | 3,595,921 | +0.03(+0.06%) |
Apr 03, 2023 | 48.55 | 48.66 | 48.25 | 48.33 | 2,101,033 | -0.21(-0.44%) |
Mar 31, 2023 | 48.55 | 48.63 | 48.31 | 48.54 | 2,280,919 | +0.40(+0.83%) |
Mar 30, 2023 | 48.68 | 48.81 | 48.07 | 48.14 | 2,143,554 | -0.43(-0.88%) |
Mar 29, 2023 | 48.80 | 48.83 | 48.54 | 48.57 | 2,096,471 | +0.23(+0.48%) |
Mar 28, 2023 | 48.26 | 48.42 | 48.10 | 48.34 | 1,697,224 | +0.87(+1.82%) |
Mar 27, 2023 | 47.28 | 47.53 | 47.03 | 47.47 | 1,968,181 | +0.54(+1.16%) |
Mar 24, 2023 | 46.38 | 47.04 | 46.04 | 46.93 | 3,081,913 | +0.79(+1.70%) |
Mar 23, 2023 | 46.39 | 46.65 | 45.85 | 46.14 | 6,746,818 | +2.62(+6.03%) |
Mar 22, 2023 | 43.60 | 44.03 | 43.50 | 43.52 | 1,071,311 | +0.21(+0.47%) |
Mar 21, 2023 | 43.58 | 43.58 | 43.13 | 43.32 | 1,251,737 | +0.50(+1.17%) |
Mar 20, 2023 | 42.78 | 43.04 | 42.49 | 42.82 | 2,501,726 | +0.23(+0.54%) |
Mar 17, 2023 | 42.65 | 42.75 | 42.34 | 42.58 | 1,496,860 | -0.34(-0.79%) |
Mar 16, 2023 | 42.56 | 42.96 | 42.28 | 42.92 | 1,446,556 | +0.49(+1.16%) |
Mar 15, 2023 | 41.96 | 42.53 | 41.95 | 42.43 | 1,114,853 | -0.26(-0.61%) |
Mar 14, 2023 | 42.42 | 42.72 | 42.22 | 42.69 | 2,488,485 | +0.74(+1.76%) |
Mar 13, 2023 | 42.12 | 42.64 | 41.90 | 41.95 | 1,722,749 | -0.22(-0.53%) |
Mar 10, 2023 | 42.42 | 42.77 | 42.12 | 42.17 | 1,436,970 | +0.21(+0.49%) |
Mar 09, 2023 | 42.55 | 42.59 | 41.88 | 41.97 | 1,291,576 | -0.16(-0.38%) |
Mar 08, 2023 | 42.43 | 42.52 | 42.01 | 42.13 | 1,276,444 | -0.29(-0.69%) |
Mar 07, 2023 | 42.82 | 42.86 | 42.15 | 42.42 | 1,339,911 | -0.15(-0.36%) |
Mar 06, 2023 | 42.47 | 42.79 | 42.37 | 42.58 | 823,077 | -0.03(-0.06%) |
Mar 03, 2023 | 42.36 | 42.60 | 42.18 | 42.60 | 2,279,543 | +0.12(+0.27%) |
Mar 02, 2023 | 41.83 | 42.49 | 41.77 | 42.49 | 1,304,463 | +0.54(+1.30%) |
Mar 01, 2023 | 42.20 | 42.23 | 41.89 | 41.94 | 1,404,318 | +0.15(+0.36%) |
Feb 28, 2023 | 42.28 | 42.32 | 41.79 | 41.79 | 1,202,749 | -0.89(-2.09%) |
Feb 27, 2023 | 42.88 | 43.16 | 42.66 | 42.68 | 1,568,194 | +0.13(+0.31%) |
Feb 24, 2023 | 42.71 | 42.79 | 42.22 | 42.55 | 2,930,613 | -0.54(-1.26%) |
Feb 23, 2023 | 42.51 | 43.09 | 42.32 | 43.09 | 3,665,054 | +0.26(+0.60%) |
Feb 22, 2023 | 42.89 | 42.98 | 42.59 | 42.83 | 1,806,387 | +0.37(+0.88%) |
Feb 21, 2023 | 42.58 | 42.73 | 42.31 | 42.46 | 930,171 | -0.06(-0.15%) |
Feb 17, 2023 | 42.25 | 42.57 | 42.18 | 42.52 | 1,194,153 | +0.75(+1.79%) |
Feb 16, 2023 | 41.89 | 42.03 | 41.65 | 41.77 | 1,045,617 | -0.37(-0.89%) |
Feb 15, 2023 | 42.24 | 42.25 | 41.92 | 42.15 | 1,520,862 | -0.31(-0.74%) |
Feb 14, 2023 | 42.34 | 42.60 | 42.08 | 42.46 | 1,602,915 | +0.18(+0.42%) |
Feb 13, 2023 | 42.00 | 42.28 | 41.75 | 42.28 | 1,650,876 | -0.12(-0.29%) |
Feb 10, 2023 | 42.46 | 42.56 | 42.04 | 42.41 | 2,868,727 | -0.48(-1.12%) |
Feb 09, 2023 | 43.05 | 43.13 | 42.67 | 42.89 | 2,759,117 | +0.33(+0.78%) |
Feb 08, 2023 | 42.55 | 42.64 | 42.32 | 42.56 | 2,529,934 | +0.66(+1.58%) |
Feb 07, 2023 | 41.28 | 41.98 | 41.22 | 41.90 | 2,718,376 | +0.99(+2.42%) |
Feb 06, 2023 | 40.61 | 41.03 | 40.42 | 40.91 | 3,241,748 | -0.15(-0.36%) |
Feb 03, 2023 | 41.00 | 41.82 | 40.81 | 41.06 | 3,927,489 | -1.08(-2.57%) |
Feb 02, 2023 | 42.67 | 42.70 | 42.01 | 42.14 | 2,394,170 | -1.35(-3.10%) |