Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.72 | 49.59 | 48.00 | 49.44 | 1,910,304 | +0.34(+0.69%) |
Apr 27, 2023 | 48.99 | 49.31 | 47.91 | 49.10 | 3,223,737 | +0.88(+1.82%) |
Apr 26, 2023 | 50.04 | 50.04 | 47.81 | 48.22 | 3,192,449 | -0.93(-1.89%) |
Apr 25, 2023 | 49.88 | 49.89 | 48.67 | 49.15 | 4,431,185 | -1.33(-2.63%) |
Apr 24, 2023 | 50.84 | 51.35 | 49.76 | 50.48 | 2,758,243 | -0.57(-1.12%) |
Apr 21, 2023 | 52.00 | 52.10 | 50.98 | 51.05 | 3,051,575 | -1.24(-2.37%) |
Apr 20, 2023 | 52.27 | 52.85 | 51.89 | 52.29 | 3,433,286 | -0.76(-1.43%) |
Apr 19, 2023 | 52.53 | 54.24 | 52.37 | 53.05 | 3,878,772 | -0.20(-0.38%) |
Apr 18, 2023 | 54.09 | 54.45 | 52.84 | 53.25 | 4,192,702 | -0.53(-0.99%) |
Apr 17, 2023 | 54.48 | 54.48 | 53.01 | 53.78 | 4,529,948 | -0.68(-1.25%) |
Apr 14, 2023 | 55.20 | 56.19 | 54.05 | 54.46 | 3,013,831 | -1.22(-2.19%) |
Apr 13, 2023 | 54.80 | 56.81 | 54.76 | 55.68 | 2,633,587 | +1.20(+2.20%) |
Apr 12, 2023 | 58.36 | 58.48 | 54.34 | 54.48 | 2,930,830 | -2.62(-4.59%) |
Apr 11, 2023 | 57.04 | 57.52 | 55.95 | 57.10 | 2,126,769 | +0.27(+0.48%) |
Apr 10, 2023 | 55.70 | 57.00 | 55.20 | 56.83 | 2,755,861 | +0.36(+0.64%) |
Apr 06, 2023 | 55.29 | 56.58 | 54.70 | 56.47 | 2,187,103 | +0.54(+0.97%) |
Apr 05, 2023 | 56.33 | 56.49 | 54.41 | 55.93 | 2,855,567 | -1.03(-1.81%) |
Apr 04, 2023 | 58.59 | 58.69 | 56.33 | 56.96 | 3,250,854 | -1.12(-1.93%) |
Apr 03, 2023 | 57.30 | 58.47 | 56.62 | 58.08 | 3,612,723 | -0.22(-0.38%) |
Mar 31, 2023 | 56.99 | 58.83 | 56.38 | 58.30 | 4,529,917 | +1.76(+3.11%) |
Mar 30, 2023 | 58.78 | 58.79 | 56.10 | 56.54 | 3,558,218 | -1.44(-2.48%) |
Mar 29, 2023 | 58.01 | 58.48 | 56.35 | 57.98 | 3,202,179 | +0.94(+1.65%) |
Mar 28, 2023 | 57.23 | 57.86 | 56.59 | 57.04 | 2,214,463 | -0.13(-0.23%) |
Mar 27, 2023 | 57.12 | 57.65 | 56.01 | 57.17 | 2,283,003 | +0.55(+0.97%) |
Mar 24, 2023 | 56.99 | 57.13 | 55.24 | 56.62 | 2,189,594 | -0.59(-1.03%) |
Mar 23, 2023 | 57.52 | 59.08 | 56.35 | 57.21 | 2,589,520 | +0.62(+1.10%) |
Mar 22, 2023 | 58.20 | 59.11 | 56.51 | 56.59 | 3,525,705 | -1.92(-3.28%) |
Mar 21, 2023 | 56.11 | 58.73 | 55.85 | 58.51 | 3,749,874 | +2.72(+4.88%) |
Mar 20, 2023 | 58.14 | 58.22 | 54.86 | 55.79 | 5,141,981 | -2.73(-4.67%) |
Mar 17, 2023 | 58.52 | 59.69 | 57.45 | 58.52 | 3,809,513 | -0.29(-0.49%) |
Mar 16, 2023 | 56.63 | 58.90 | 55.86 | 58.81 | 4,572,871 | +2.26(+4.00%) |
Mar 15, 2023 | 54.47 | 56.85 | 54.00 | 56.55 | 5,144,677 | +1.06(+1.91%) |
Mar 14, 2023 | 54.57 | 56.88 | 53.89 | 55.49 | 7,834,357 | +2.43(+4.57%) |
Mar 13, 2023 | 49.00 | 54.45 | 47.78 | 53.06 | 10,202,669 | +3.38(+6.79%) |
Mar 10, 2023 | 53.71 | 55.28 | 49.42 | 49.69 | 29,047,948 | -14.72(-22.85%) |
Mar 09, 2023 | 65.90 | 66.90 | 63.93 | 64.41 | 8,140,926 | -1.25(-1.90%) |
Mar 08, 2023 | 65.34 | 66.29 | 64.25 | 65.66 | 3,398,007 | +0.74(+1.14%) |
Mar 07, 2023 | 64.74 | 66.98 | 64.48 | 64.92 | 4,230,730 | +0.77(+1.20%) |
Mar 06, 2023 | 65.19 | 66.18 | 63.96 | 64.15 | 3,551,946 | -0.94(-1.44%) |
Mar 03, 2023 | 61.90 | 65.19 | 61.64 | 65.09 | 4,265,236 | +3.81(+6.22%) |
Mar 02, 2023 | 58.06 | 61.59 | 57.86 | 61.28 | 3,079,727 | +2.29(+3.88%) |
Mar 01, 2023 | 60.79 | 61.68 | 58.95 | 58.99 | 2,800,512 | -2.36(-3.85%) |
Feb 28, 2023 | 60.00 | 61.98 | 59.94 | 61.35 | 3,979,336 | +1.59(+2.66%) |
Feb 27, 2023 | 60.29 | 60.77 | 59.59 | 59.76 | 2,701,468 | +0.62(+1.05%) |
Feb 24, 2023 | 59.75 | 60.00 | 58.33 | 59.14 | 2,716,250 | -2.30(-3.74%) |
Feb 23, 2023 | 61.64 | 61.96 | 58.93 | 61.44 | 3,128,045 | +0.98(+1.62%) |
Feb 22, 2023 | 59.80 | 60.50 | 58.69 | 60.46 | 3,308,473 | +0.85(+1.43%) |
Feb 21, 2023 | 59.81 | 60.49 | 58.06 | 59.61 | 7,115,668 | -4.86(-7.54%) |
Feb 17, 2023 | 65.80 | 66.79 | 63.60 | 64.47 | 3,597,145 | -2.18(-3.27%) |
Feb 16, 2023 | 63.70 | 69.45 | 63.00 | 66.65 | 8,928,582 | +1.16(+1.77%) |
Feb 15, 2023 | 62.69 | 65.53 | 62.53 | 65.49 | 2,253,607 | +1.85(+2.91%) |
Feb 14, 2023 | 61.20 | 63.99 | 60.65 | 63.64 | 1,938,352 | +1.79(+2.89%) |
Feb 13, 2023 | 61.27 | 62.91 | 60.63 | 61.85 | 2,062,022 | +1.16(+1.91%) |
Feb 10, 2023 | 62.67 | 62.98 | 60.07 | 60.69 | 3,166,128 | -3.16(-4.95%) |
Feb 09, 2023 | 66.09 | 66.85 | 63.59 | 63.85 | 3,013,019 | -1.10(-1.69%) |
Feb 08, 2023 | 65.70 | 66.64 | 64.84 | 64.95 | 3,051,759 | -1.23(-1.86%) |
Feb 07, 2023 | 63.57 | 66.51 | 62.32 | 66.18 | 3,319,423 | +3.23(+5.13%) |
Feb 06, 2023 | 64.10 | 65.38 | 62.56 | 62.95 | 2,260,989 | -2.38(-3.64%) |
Feb 03, 2023 | 64.78 | 67.94 | 64.35 | 65.33 | 3,997,344 | -2.50(-3.69%) |
Feb 02, 2023 | 65.41 | 68.61 | 64.29 | 67.83 | 6,249,334 | +4.83(+7.67%) |