Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.08 | 41.82 | 40.98 | 41.68 | 1,886,097 | +0.42(+1.03%) |
Apr 27, 2023 | 41.72 | 41.77 | 40.42 | 41.26 | 2,478,433 | -0.48(-1.14%) |
Apr 26, 2023 | 41.70 | 42.14 | 41.66 | 41.73 | 2,294,634 | -0.14(-0.33%) |
Apr 25, 2023 | 42.36 | 42.36 | 41.78 | 41.87 | 2,743,394 | -0.70(-1.65%) |
Apr 24, 2023 | 42.43 | 42.83 | 42.42 | 42.57 | 1,655,316 | +0.16(+0.37%) |
Apr 21, 2023 | 42.15 | 42.42 | 41.86 | 42.42 | 1,969,729 | +0.10(+0.22%) |
Apr 20, 2023 | 41.26 | 42.43 | 41.06 | 42.32 | 2,677,867 | +0.05(+0.12%) |
Apr 19, 2023 | 41.78 | 42.29 | 41.69 | 42.27 | 1,624,617 | +0.29(+0.68%) |
Apr 18, 2023 | 42.19 | 42.38 | 41.88 | 41.98 | 1,820,203 | +0.09(+0.21%) |
Apr 17, 2023 | 42.05 | 42.20 | 41.36 | 41.90 | 1,375,612 | -0.30(-0.72%) |
Apr 14, 2023 | 41.90 | 42.71 | 41.88 | 42.20 | 2,297,345 | +0.53(+1.27%) |
Apr 13, 2023 | 41.79 | 42.01 | 41.47 | 41.67 | 2,062,813 | +0.04(+0.10%) |
Apr 12, 2023 | 41.73 | 42.12 | 41.53 | 41.63 | 2,126,784 | +0.32(+0.78%) |
Apr 11, 2023 | 40.95 | 41.64 | 40.63 | 41.31 | 2,462,591 | +0.68(+1.66%) |
Apr 10, 2023 | 39.82 | 40.64 | 39.68 | 40.63 | 1,601,247 | +0.74(+1.87%) |
Apr 06, 2023 | 40.14 | 40.18 | 39.64 | 39.89 | 2,357,055 | -0.29(-0.73%) |
Apr 05, 2023 | 40.83 | 40.83 | 39.93 | 40.18 | 2,353,407 | -0.89(-2.17%) |
Apr 04, 2023 | 42.16 | 42.36 | 40.87 | 41.07 | 2,819,365 | -1.10(-2.61%) |
Apr 03, 2023 | 42.37 | 42.95 | 41.98 | 42.17 | 2,001,375 | -0.36(-0.83%) |
Mar 31, 2023 | 42.01 | 42.60 | 41.98 | 42.53 | 1,609,406 | +0.78(+1.87%) |
Mar 30, 2023 | 42.05 | 42.21 | 41.66 | 41.75 | 1,841,906 | +0.06(+0.15%) |
Mar 29, 2023 | 41.63 | 41.85 | 41.30 | 41.69 | 1,957,114 | +0.41(+0.99%) |
Mar 28, 2023 | 41.13 | 41.50 | 40.88 | 41.28 | 2,279,422 | +0.21(+0.51%) |
Mar 27, 2023 | 41.46 | 41.61 | 40.67 | 41.07 | 2,270,801 | +0.04(+0.11%) |
Mar 24, 2023 | 39.91 | 41.13 | 39.70 | 41.03 | 2,681,405 | +0.66(+1.63%) |
Mar 23, 2023 | 40.68 | 41.20 | 39.97 | 40.37 | 2,018,699 | -0.01(-0.02%) |
Mar 22, 2023 | 41.02 | 41.30 | 40.35 | 40.38 | 1,850,208 | -0.50(-1.23%) |
Mar 21, 2023 | 40.73 | 41.30 | 40.42 | 40.88 | 2,147,349 | +1.02(+2.56%) |
Mar 20, 2023 | 39.72 | 40.44 | 39.58 | 39.86 | 2,607,148 | +0.25(+0.63%) |
Mar 17, 2023 | 40.28 | 40.31 | 39.26 | 39.61 | 3,930,858 | -1.04(-2.56%) |
Mar 16, 2023 | 39.39 | 40.72 | 39.23 | 40.65 | 2,811,842 | +0.89(+2.24%) |
Mar 15, 2023 | 39.96 | 40.09 | 39.02 | 39.76 | 2,774,615 | -1.47(-3.57%) |
Mar 14, 2023 | 40.86 | 41.64 | 40.57 | 41.23 | 3,414,255 | +1.08(+2.70%) |
Mar 13, 2023 | 40.55 | 40.67 | 39.79 | 40.15 | 3,338,378 | -1.37(-3.30%) |
Mar 10, 2023 | 42.34 | 42.84 | 41.19 | 41.51 | 2,049,046 | -0.90(-2.12%) |
Mar 09, 2023 | 43.39 | 43.58 | 42.39 | 42.42 | 2,177,258 | -0.94(-2.18%) |
Mar 08, 2023 | 43.40 | 43.78 | 43.08 | 43.36 | 1,468,929 | +0.08(+0.18%) |
Mar 07, 2023 | 43.39 | 43.79 | 43.03 | 43.28 | 1,928,414 | -0.25(-0.58%) |
Mar 06, 2023 | 44.16 | 44.19 | 43.39 | 43.53 | 2,432,765 | -0.47(-1.06%) |
Mar 03, 2023 | 44.21 | 44.29 | 43.78 | 44.00 | 1,921,355 | +0.10(+0.22%) |
Mar 02, 2023 | 43.53 | 43.91 | 43.06 | 43.91 | 2,274,372 | +0.04(+0.10%) |
Mar 01, 2023 | 43.55 | 44.14 | 43.20 | 43.86 | 1,758,333 | +0.32(+0.74%) |
Feb 28, 2023 | 43.43 | 43.78 | 43.27 | 43.54 | 2,363,304 | +0.25(+0.58%) |
Feb 27, 2023 | 43.34 | 43.67 | 43.06 | 43.29 | 1,946,745 | +0.33(+0.76%) |
Feb 24, 2023 | 42.24 | 43.13 | 42.19 | 42.96 | 2,589,263 | +0.01(+0.02%) |
Feb 23, 2023 | 43.30 | 43.39 | 42.69 | 42.95 | 2,587,436 | +0.03(+0.06%) |
Feb 22, 2023 | 42.75 | 43.17 | 42.35 | 42.93 | 2,587,718 | +0.35(+0.83%) |
Feb 21, 2023 | 43.36 | 43.77 | 42.45 | 42.57 | 3,140,225 | -0.95(-2.18%) |
Feb 17, 2023 | 43.22 | 43.53 | 42.72 | 43.52 | 3,327,375 | +0.10(+0.22%) |
Feb 16, 2023 | 42.05 | 43.54 | 41.81 | 43.43 | 3,108,545 | +0.81(+1.90%) |
Feb 15, 2023 | 42.71 | 42.96 | 42.38 | 42.62 | 1,774,160 | -0.27(-0.62%) |
Feb 14, 2023 | 42.82 | 43.20 | 42.27 | 42.88 | 2,356,945 | -0.15(-0.34%) |
Feb 13, 2023 | 41.68 | 43.11 | 41.61 | 43.03 | 3,189,050 | +1.33(+3.19%) |
Feb 10, 2023 | 40.96 | 41.86 | 40.92 | 41.70 | 4,646,603 | +0.32(+0.77%) |
Feb 09, 2023 | 41.58 | 43.83 | 41.04 | 41.38 | 7,387,076 | +1.14(+2.83%) |
Feb 08, 2023 | 40.27 | 40.72 | 39.98 | 40.24 | 2,304,185 | -0.59(-1.44%) |
Feb 07, 2023 | 40.34 | 41.10 | 40.23 | 40.83 | 3,074,578 | +0.29(+0.72%) |
Feb 06, 2023 | 40.87 | 40.87 | 40.08 | 40.54 | 2,475,530 | -0.55(-1.34%) |
Feb 03, 2023 | 41.00 | 41.69 | 40.87 | 41.09 | 2,505,215 | -0.52(-1.24%) |
Feb 02, 2023 | 41.67 | 42.30 | 41.43 | 41.61 | 2,061,071 | -0.06(-0.14%) |