Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.79 | 41.50 | 40.69 | 41.04 | 6,148,178 | +0.35(+0.87%) |
Apr 27, 2023 | 40.38 | 40.76 | 39.72 | 40.69 | 10,083,366 | +0.80(+1.99%) |
Apr 26, 2023 | 40.42 | 40.69 | 39.65 | 39.89 | 14,002,936 | -1.64(-3.95%) |
Apr 25, 2023 | 41.99 | 42.50 | 41.33 | 41.53 | 10,226,694 | +0.38(+0.93%) |
Apr 24, 2023 | 44.53 | 46.33 | 40.77 | 41.15 | 21,243,010 | -3.23(-7.28%) |
Apr 21, 2023 | 44.54 | 44.68 | 44.18 | 44.38 | 4,420,940 | -0.16(-0.35%) |
Apr 20, 2023 | 43.95 | 44.64 | 43.72 | 44.54 | 5,059,929 | +0.39(+0.89%) |
Apr 19, 2023 | 43.70 | 44.27 | 43.68 | 44.14 | 4,111,034 | +0.17(+0.38%) |
Apr 18, 2023 | 44.41 | 44.60 | 43.72 | 43.98 | 3,758,504 | +0.04(+0.09%) |
Apr 17, 2023 | 43.67 | 44.09 | 43.53 | 43.94 | 3,507,910 | +0.46(+1.06%) |
Apr 14, 2023 | 43.50 | 44.04 | 43.05 | 43.48 | 4,533,745 | +0.20(+0.45%) |
Apr 13, 2023 | 42.95 | 43.49 | 42.30 | 43.28 | 4,775,313 | +0.24(+0.55%) |
Apr 12, 2023 | 43.18 | 43.52 | 42.77 | 43.05 | 4,391,966 | +0.33(+0.78%) |
Apr 11, 2023 | 41.65 | 44.12 | 41.55 | 42.71 | 10,399,258 | +1.20(+2.88%) |
Apr 10, 2023 | 41.02 | 41.53 | 40.71 | 41.51 | 2,913,607 | +0.49(+1.20%) |
Apr 06, 2023 | 41.33 | 41.52 | 40.52 | 41.02 | 4,954,111 | -0.29(-0.71%) |
Apr 05, 2023 | 42.38 | 42.38 | 40.93 | 41.32 | 6,442,756 | -0.78(-1.84%) |
Apr 04, 2023 | 44.75 | 44.89 | 41.85 | 42.09 | 7,201,385 | -2.75(-6.13%) |
Apr 03, 2023 | 44.66 | 45.11 | 44.39 | 44.84 | 4,132,059 | -0.06(-0.13%) |
Mar 31, 2023 | 44.91 | 45.22 | 44.48 | 44.90 | 4,886,571 | +0.65(+1.46%) |
Mar 30, 2023 | 44.81 | 45.00 | 44.14 | 44.25 | 4,123,509 | -0.28(-0.64%) |
Mar 29, 2023 | 44.42 | 44.75 | 44.16 | 44.54 | 3,340,424 | +0.62(+1.41%) |
Mar 28, 2023 | 44.58 | 44.67 | 43.69 | 43.92 | 2,319,473 | +0.44(+1.02%) |
Mar 27, 2023 | 43.86 | 44.03 | 43.24 | 43.48 | 3,451,275 | +0.37(+0.87%) |
Mar 24, 2023 | 42.88 | 43.11 | 42.21 | 43.10 | 5,255,228 | -0.37(-0.86%) |
Mar 23, 2023 | 43.41 | 44.36 | 43.06 | 43.48 | 4,412,589 | +0.12(+0.27%) |
Mar 22, 2023 | 44.33 | 44.79 | 43.29 | 43.36 | 4,240,351 | -1.00(-2.26%) |
Mar 21, 2023 | 44.76 | 45.10 | 44.13 | 44.36 | 4,364,303 | +0.21(+0.47%) |
Mar 20, 2023 | 43.30 | 44.31 | 43.16 | 44.15 | 3,962,304 | +1.22(+2.83%) |
Mar 17, 2023 | 43.40 | 43.55 | 42.20 | 42.94 | 8,587,017 | -0.72(-1.64%) |
Mar 16, 2023 | 42.27 | 43.91 | 41.94 | 43.65 | 5,327,793 | +1.15(+2.70%) |
Mar 15, 2023 | 43.90 | 44.15 | 41.55 | 42.51 | 8,349,818 | -2.39(-5.33%) |
Mar 14, 2023 | 44.83 | 45.62 | 44.36 | 44.90 | 5,965,085 | +0.98(+2.23%) |
Mar 13, 2023 | 44.28 | 44.58 | 43.70 | 43.92 | 5,663,895 | -0.87(-1.95%) |
Mar 10, 2023 | 45.34 | 45.88 | 44.30 | 44.79 | 6,187,767 | -0.50(-1.11%) |
Mar 09, 2023 | 46.58 | 46.63 | 45.20 | 45.29 | 4,476,918 | -1.22(-2.62%) |
Mar 08, 2023 | 46.85 | 47.04 | 46.04 | 46.51 | 4,359,432 | -0.16(-0.34%) |
Mar 07, 2023 | 47.50 | 48.26 | 46.61 | 46.67 | 7,721,336 | -0.81(-1.72%) |
Mar 06, 2023 | 46.90 | 47.77 | 46.66 | 47.48 | 8,734,703 | +0.58(+1.23%) |
Mar 03, 2023 | 45.59 | 47.03 | 45.46 | 46.90 | 5,932,936 | +1.67(+3.69%) |
Mar 02, 2023 | 44.40 | 45.34 | 44.33 | 45.23 | 4,957,284 | +0.49(+1.10%) |
Mar 01, 2023 | 44.06 | 44.82 | 44.02 | 44.74 | 5,416,237 | +0.55(+1.24%) |
Feb 28, 2023 | 44.02 | 44.81 | 43.97 | 44.19 | 8,742,992 | +0.07(+0.16%) |
Feb 27, 2023 | 43.92 | 44.27 | 43.72 | 44.12 | 3,610,330 | +0.70(+1.60%) |
Feb 24, 2023 | 43.01 | 43.63 | 42.79 | 43.43 | 3,138,806 | -0.20(-0.45%) |
Feb 23, 2023 | 43.10 | 43.75 | 42.93 | 43.62 | 5,477,627 | +0.83(+1.95%) |
Feb 22, 2023 | 43.24 | 43.43 | 42.59 | 42.79 | 4,867,062 | -0.23(-0.52%) |
Feb 21, 2023 | 43.91 | 44.05 | 42.84 | 43.02 | 4,224,385 | -1.36(-3.07%) |
Feb 17, 2023 | 44.22 | 44.44 | 43.74 | 44.38 | 2,568,647 | -0.01(-0.02%) |
Feb 16, 2023 | 43.76 | 44.78 | 43.64 | 44.39 | 3,939,023 | -0.25(-0.55%) |
Feb 15, 2023 | 43.82 | 44.65 | 43.78 | 44.64 | 2,539,361 | +0.34(+0.78%) |
Feb 14, 2023 | 44.37 | 44.75 | 43.95 | 44.29 | 3,057,786 | -0.30(-0.68%) |
Feb 13, 2023 | 44.10 | 44.79 | 43.97 | 44.60 | 3,253,424 | +0.60(+1.36%) |
Feb 10, 2023 | 43.84 | 44.18 | 43.59 | 44.00 | 3,424,064 | -0.09(-0.20%) |
Feb 09, 2023 | 44.61 | 45.17 | 44.04 | 44.09 | 3,957,474 | -0.14(-0.31%) |
Feb 08, 2023 | 43.91 | 44.51 | 43.50 | 44.22 | 5,098,406 | +0.66(+1.51%) |
Feb 07, 2023 | 42.93 | 43.83 | 42.74 | 43.57 | 8,293,839 | -1.73(-3.81%) |
Feb 06, 2023 | 45.43 | 45.87 | 45.07 | 45.29 | 4,920,916 | -0.73(-1.58%) |
Feb 03, 2023 | 45.68 | 46.53 | 45.50 | 46.02 | 3,513,641 | -0.24(-0.51%) |
Feb 02, 2023 | 45.87 | 46.60 | 45.68 | 46.25 | 4,054,363 | +0.97(+2.15%) |