Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.65 | 41.71 | 40.26 | 41.58 | 4,638,769 | +0.75(+1.83%) |
Apr 27, 2023 | 41.31 | 41.38 | 40.60 | 40.83 | 3,802,693 | -0.10(-0.24%) |
Apr 26, 2023 | 41.47 | 41.63 | 40.60 | 40.93 | 3,280,706 | -0.48(-1.15%) |
Apr 25, 2023 | 42.24 | 42.41 | 41.05 | 41.41 | 3,842,437 | -1.71(-3.96%) |
Apr 24, 2023 | 42.63 | 43.12 | 42.38 | 43.11 | 4,860,165 | +0.37(+0.86%) |
Apr 21, 2023 | 43.15 | 43.15 | 41.75 | 42.75 | 6,958,938 | -0.75(-1.72%) |
Apr 20, 2023 | 43.57 | 43.99 | 43.27 | 43.49 | 3,542,340 | -0.60(-1.36%) |
Apr 19, 2023 | 44.61 | 44.61 | 43.56 | 44.09 | 6,122,589 | -0.78(-1.73%) |
Apr 18, 2023 | 45.85 | 46.02 | 44.47 | 44.87 | 3,214,649 | -1.18(-2.57%) |
Apr 17, 2023 | 45.65 | 46.17 | 45.65 | 46.05 | 2,115,413 | +0.46(+1.00%) |
Apr 14, 2023 | 46.30 | 47.47 | 45.54 | 45.60 | 2,938,189 | +0.23(+0.51%) |
Apr 13, 2023 | 45.20 | 45.69 | 44.78 | 45.37 | 2,387,231 | -0.01(-0.02%) |
Apr 12, 2023 | 45.70 | 45.70 | 44.73 | 45.37 | 2,629,188 | -0.14(-0.30%) |
Apr 11, 2023 | 43.91 | 45.68 | 43.82 | 45.51 | 5,113,009 | +1.93(+4.43%) |
Apr 10, 2023 | 42.79 | 44.58 | 42.58 | 43.58 | 4,045,762 | +1.20(+2.84%) |
Apr 06, 2023 | 43.29 | 43.31 | 41.98 | 42.38 | 6,574,507 | -2.54(-5.66%) |
Apr 05, 2023 | 44.52 | 44.96 | 43.87 | 44.92 | 4,615,931 | +0.10(+0.22%) |
Apr 04, 2023 | 45.12 | 45.12 | 43.46 | 44.82 | 4,525,435 | -0.36(-0.79%) |
Apr 03, 2023 | 45.32 | 45.90 | 44.40 | 45.18 | 3,604,012 | +0.66(+1.48%) |
Mar 31, 2023 | 44.06 | 44.68 | 43.47 | 44.52 | 3,704,357 | +0.60(+1.37%) |
Mar 30, 2023 | 44.54 | 44.88 | 43.73 | 43.92 | 2,361,028 | +0.07(+0.15%) |
Mar 29, 2023 | 42.93 | 44.75 | 42.88 | 43.85 | 4,535,090 | +1.49(+3.53%) |
Mar 28, 2023 | 42.13 | 42.78 | 41.77 | 42.36 | 2,848,735 | +0.36(+0.85%) |
Mar 27, 2023 | 41.97 | 42.44 | 40.81 | 42.00 | 4,110,410 | +0.86(+2.10%) |
Mar 24, 2023 | 41.10 | 41.28 | 39.94 | 41.13 | 7,459,704 | -0.57(-1.37%) |
Mar 23, 2023 | 42.91 | 43.43 | 41.27 | 41.71 | 3,316,000 | -0.96(-2.25%) |
Mar 22, 2023 | 44.11 | 44.39 | 42.65 | 42.67 | 3,407,802 | -1.36(-3.09%) |
Mar 21, 2023 | 43.39 | 44.40 | 43.39 | 44.03 | 3,952,703 | +1.71(+4.04%) |
Mar 20, 2023 | 41.91 | 42.81 | 41.62 | 42.32 | 4,013,084 | +0.50(+1.21%) |
Mar 17, 2023 | 42.90 | 43.27 | 41.77 | 41.81 | 5,894,973 | -1.42(-3.28%) |
Mar 16, 2023 | 42.70 | 43.61 | 42.20 | 43.23 | 4,626,281 | -0.18(-0.42%) |
Mar 15, 2023 | 43.53 | 43.67 | 41.73 | 43.41 | 7,212,407 | -1.79(-3.95%) |
Mar 14, 2023 | 47.29 | 47.87 | 44.62 | 45.20 | 5,649,175 | -0.73(-1.58%) |
Mar 13, 2023 | 46.24 | 46.80 | 45.06 | 45.93 | 6,592,404 | -1.45(-3.06%) |
Mar 10, 2023 | 50.23 | 50.30 | 47.22 | 47.38 | 6,692,664 | -3.34(-6.59%) |
Mar 09, 2023 | 52.72 | 53.29 | 50.55 | 50.72 | 4,863,538 | -1.74(-3.31%) |
Mar 08, 2023 | 52.34 | 53.18 | 51.99 | 52.45 | 5,075,752 | +0.18(+0.35%) |
Mar 07, 2023 | 53.73 | 54.23 | 52.21 | 52.27 | 4,711,068 | -2.00(-3.68%) |
Mar 06, 2023 | 54.73 | 54.95 | 53.97 | 54.27 | 4,026,939 | -0.89(-1.61%) |
Mar 03, 2023 | 55.10 | 55.46 | 54.23 | 55.16 | 4,496,881 | +0.14(+0.25%) |
Mar 02, 2023 | 52.17 | 55.26 | 51.43 | 55.02 | 7,153,166 | +2.64(+5.05%) |
Mar 01, 2023 | 51.23 | 52.63 | 51.00 | 52.38 | 3,776,790 | +1.23(+2.40%) |
Feb 28, 2023 | 51.24 | 51.98 | 50.86 | 51.15 | 5,902,394 | +0.17(+0.34%) |
Feb 27, 2023 | 49.77 | 51.49 | 49.77 | 50.98 | 5,268,169 | +1.44(+2.91%) |
Feb 24, 2023 | 49.26 | 49.68 | 48.46 | 49.53 | 6,704,080 | +0.01(+0.02%) |
Feb 23, 2023 | 47.89 | 50.52 | 47.89 | 49.52 | 8,692,938 | +1.25(+2.59%) |
Feb 22, 2023 | 47.09 | 48.52 | 47.09 | 48.27 | 4,496,328 | +1.29(+2.74%) |
Feb 21, 2023 | 46.29 | 47.86 | 46.20 | 46.99 | 4,908,026 | -0.95(-1.99%) |
Feb 17, 2023 | 48.06 | 48.24 | 47.33 | 47.94 | 3,994,527 | -0.53(-1.09%) |
Feb 16, 2023 | 47.19 | 49.57 | 47.12 | 48.47 | 3,397,924 | +0.75(+1.57%) |
Feb 15, 2023 | 47.43 | 47.92 | 46.96 | 47.72 | 3,461,727 | -0.34(-0.70%) |
Feb 14, 2023 | 47.99 | 48.34 | 47.09 | 48.05 | 4,352,783 | -0.25(-0.52%) |
Feb 13, 2023 | 48.85 | 48.97 | 47.72 | 48.30 | 3,565,844 | -1.03(-2.09%) |
Feb 10, 2023 | 48.07 | 49.82 | 47.98 | 49.33 | 3,573,483 | +1.25(+2.60%) |
Feb 09, 2023 | 48.58 | 48.76 | 47.68 | 48.08 | 3,363,940 | -0.01(-0.02%) |
Feb 08, 2023 | 47.89 | 48.16 | 47.46 | 48.09 | 5,457,643 | -0.04(-0.08%) |
Feb 07, 2023 | 48.30 | 48.68 | 47.27 | 48.13 | 3,677,030 | -0.09(-0.18%) |
Feb 06, 2023 | 48.21 | 48.77 | 47.57 | 48.22 | 3,671,532 | -0.29(-0.59%) |
Feb 03, 2023 | 48.42 | 49.10 | 48.23 | 48.51 | 4,025,017 | -0.39(-0.81%) |
Feb 02, 2023 | 48.08 | 49.11 | 47.78 | 48.90 | 4,087,488 | +0.95(+1.99%) |