Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.22 | 43.89 | 43.22 | 43.86 | 714,725 | +0.71(+1.64%) |
Apr 27, 2023 | 42.63 | 43.24 | 42.53 | 43.15 | 673,995 | +0.62(+1.46%) |
Apr 26, 2023 | 42.64 | 42.94 | 42.43 | 42.53 | 633,762 | -0.37(-0.87%) |
Apr 25, 2023 | 43.33 | 43.40 | 42.85 | 42.90 | 606,453 | -0.58(-1.34%) |
Apr 24, 2023 | 43.91 | 44.13 | 43.35 | 43.48 | 567,650 | -0.51(-1.16%) |
Apr 21, 2023 | 44.26 | 44.26 | 43.56 | 44.00 | 758,349 | -0.08(-0.18%) |
Apr 20, 2023 | 43.96 | 44.15 | 43.82 | 44.08 | 636,051 | -0.17(-0.38%) |
Apr 19, 2023 | 44.26 | 44.68 | 44.16 | 44.24 | 814,228 | +0.02(+0.04%) |
Apr 18, 2023 | 44.54 | 44.58 | 43.85 | 44.22 | 1,536,948 | -0.16(-0.35%) |
Apr 17, 2023 | 44.75 | 44.79 | 44.10 | 44.38 | 710,866 | -0.31(-0.68%) |
Apr 14, 2023 | 44.98 | 45.28 | 44.41 | 44.69 | 833,394 | -0.37(-0.83%) |
Apr 13, 2023 | 44.45 | 45.17 | 44.30 | 45.06 | 659,917 | +0.65(+1.46%) |
Apr 12, 2023 | 44.54 | 44.74 | 44.34 | 44.41 | 558,397 | -0.01(-0.02%) |
Apr 11, 2023 | 44.21 | 44.61 | 44.13 | 44.42 | 567,058 | +0.26(+0.58%) |
Apr 10, 2023 | 44.11 | 44.25 | 43.82 | 44.16 | 575,313 | -0.26(-0.58%) |
Apr 06, 2023 | 44.49 | 44.50 | 44.02 | 44.42 | 713,926 | +0.27(+0.60%) |
Apr 05, 2023 | 44.68 | 45.01 | 44.13 | 44.15 | 937,070 | -0.53(-1.19%) |
Apr 04, 2023 | 45.34 | 45.47 | 44.53 | 44.69 | 922,707 | -0.58(-1.28%) |
Apr 03, 2023 | 45.38 | 45.44 | 45.02 | 45.27 | 481,244 | -0.24(-0.52%) |
Mar 31, 2023 | 45.05 | 45.53 | 44.72 | 45.50 | 877,196 | +0.69(+1.54%) |
Mar 30, 2023 | 45.00 | 45.17 | 44.69 | 44.81 | 993,325 | +0.07(+0.15%) |
Mar 29, 2023 | 44.72 | 44.84 | 44.57 | 44.74 | 1,810,626 | +0.28(+0.62%) |
Mar 28, 2023 | 44.56 | 44.99 | 44.30 | 44.47 | 923,805 | -0.18(-0.40%) |
Mar 27, 2023 | 44.88 | 45.06 | 44.60 | 44.65 | 837,203 | +0.19(+0.42%) |
Mar 24, 2023 | 43.80 | 44.46 | 43.48 | 44.46 | 1,110,535 | +0.38(+0.87%) |
Mar 23, 2023 | 43.98 | 44.51 | 43.66 | 44.08 | 879,714 | +0.08(+0.18%) |
Mar 22, 2023 | 44.74 | 44.90 | 43.97 | 44.00 | 1,100,510 | -0.74(-1.65%) |
Mar 21, 2023 | 44.68 | 44.85 | 44.47 | 44.74 | 1,273,375 | +0.59(+1.34%) |
Mar 20, 2023 | 43.34 | 44.32 | 43.28 | 44.14 | 759,281 | +1.08(+2.52%) |
Mar 17, 2023 | 43.15 | 43.41 | 42.92 | 43.06 | 1,182,024 | -0.26(-0.59%) |
Mar 16, 2023 | 42.73 | 43.43 | 42.56 | 43.32 | 1,042,509 | +0.36(+0.85%) |
Mar 15, 2023 | 43.77 | 43.83 | 42.58 | 42.95 | 1,182,371 | -1.26(-2.85%) |
Mar 14, 2023 | 44.29 | 44.48 | 43.82 | 44.21 | 757,833 | +0.52(+1.19%) |
Mar 13, 2023 | 43.58 | 44.06 | 43.23 | 43.69 | 906,354 | -0.36(-0.83%) |
Mar 10, 2023 | 45.06 | 45.18 | 44.02 | 44.06 | 654,808 | -1.13(-2.51%) |
Mar 09, 2023 | 46.01 | 46.21 | 45.18 | 45.19 | 530,016 | -0.76(-1.66%) |
Mar 08, 2023 | 46.13 | 46.52 | 45.76 | 45.95 | 515,737 | -0.09(-0.19%) |
Mar 07, 2023 | 46.48 | 46.67 | 46.04 | 46.04 | 445,563 | -0.42(-0.91%) |
Mar 06, 2023 | 46.58 | 46.78 | 46.13 | 46.46 | 872,865 | -0.16(-0.34%) |
Mar 03, 2023 | 46.91 | 46.91 | 46.53 | 46.62 | 807,182 | -0.26(-0.54%) |
Mar 02, 2023 | 46.47 | 46.90 | 46.35 | 46.87 | 1,009,068 | +0.26(+0.55%) |
Mar 01, 2023 | 46.71 | 47.08 | 46.54 | 46.62 | 797,729 | -0.24(-0.50%) |
Feb 28, 2023 | 46.73 | 47.12 | 46.73 | 46.85 | 681,700 | -0.03(-0.06%) |
Feb 27, 2023 | 47.16 | 47.32 | 46.79 | 46.88 | 440,215 | +0.03(+0.06%) |
Feb 24, 2023 | 47.02 | 47.25 | 46.76 | 46.85 | 594,481 | -0.62(-1.30%) |
Feb 23, 2023 | 47.04 | 47.69 | 47.04 | 47.47 | 695,692 | +0.21(+0.44%) |
Feb 22, 2023 | 47.03 | 47.62 | 47.03 | 47.26 | 1,009,058 | +0.11(+0.23%) |
Feb 21, 2023 | 46.64 | 47.45 | 46.60 | 47.16 | 1,174,385 | +0.47(+1.01%) |
Feb 17, 2023 | 46.00 | 46.73 | 45.99 | 46.68 | 735,960 | +0.54(+1.17%) |
Feb 16, 2023 | 46.06 | 46.71 | 45.74 | 46.14 | 678,055 | -0.44(-0.95%) |
Feb 15, 2023 | 46.02 | 46.65 | 46.02 | 46.59 | 579,702 | +0.33(+0.72%) |
Feb 14, 2023 | 46.78 | 47.02 | 46.24 | 46.25 | 574,834 | -0.67(-1.42%) |
Feb 13, 2023 | 46.56 | 47.20 | 46.51 | 46.92 | 603,710 | +0.50(+1.08%) |
Feb 10, 2023 | 47.17 | 47.17 | 44.97 | 46.42 | 1,078,590 | +0.36(+0.79%) |
Feb 09, 2023 | 46.62 | 46.95 | 45.81 | 46.06 | 1,201,471 | -0.29(-0.64%) |
Feb 08, 2023 | 46.13 | 46.79 | 46.07 | 46.35 | 807,591 | +0.22(+0.47%) |
Feb 07, 2023 | 45.65 | 46.36 | 45.48 | 46.13 | 1,389,506 | +0.28(+0.62%) |
Feb 06, 2023 | 45.94 | 46.36 | 45.67 | 45.85 | 654,025 | -0.37(-0.81%) |
Feb 03, 2023 | 46.32 | 46.60 | 45.94 | 46.22 | 790,957 | -0.50(-1.07%) |
Feb 02, 2023 | 46.79 | 47.11 | 46.33 | 46.72 | 1,335,900 | +0.10(+0.21%) |