Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.44 | 46.29 | 43.91 | 46.20 | 4,257,541 | +0.90(+1.99%) |
Apr 27, 2023 | 44.05 | 45.57 | 43.74 | 45.30 | 5,827,167 | +0.73(+1.65%) |
Apr 26, 2023 | 45.02 | 45.85 | 44.16 | 44.56 | 12,010,239 | +1.73(+4.05%) |
Apr 25, 2023 | 43.85 | 44.15 | 42.72 | 42.83 | 6,214,838 | -2.04(-4.55%) |
Apr 24, 2023 | 44.74 | 45.24 | 44.36 | 44.87 | 4,045,823 | -0.55(-1.20%) |
Apr 21, 2023 | 45.89 | 45.99 | 44.55 | 45.42 | 10,321,977 | -0.75(-1.63%) |
Apr 20, 2023 | 46.94 | 47.67 | 45.85 | 46.17 | 6,106,055 | -1.14(-2.41%) |
Apr 19, 2023 | 47.34 | 48.15 | 47.21 | 47.31 | 6,122,481 | -0.38(-0.79%) |
Apr 18, 2023 | 47.99 | 48.12 | 47.08 | 47.69 | 5,140,585 | -0.55(-1.13%) |
Apr 17, 2023 | 46.63 | 48.92 | 46.58 | 48.23 | 17,996,656 | +3.40(+7.59%) |
Apr 14, 2023 | 44.71 | 46.16 | 44.37 | 44.83 | 6,776,376 | +0.69(+1.57%) |
Apr 13, 2023 | 43.15 | 44.25 | 43.11 | 44.14 | 8,218,495 | +1.51(+3.53%) |
Apr 12, 2023 | 43.27 | 43.58 | 42.58 | 42.63 | 3,937,099 | -0.30(-0.69%) |
Apr 11, 2023 | 42.63 | 43.40 | 42.47 | 42.93 | 5,587,243 | +0.53(+1.24%) |
Apr 10, 2023 | 42.99 | 43.18 | 41.67 | 42.40 | 5,422,336 | -1.19(-2.73%) |
Apr 06, 2023 | 42.04 | 43.91 | 41.84 | 43.59 | 9,346,836 | +1.73(+4.12%) |
Apr 05, 2023 | 42.19 | 42.51 | 40.47 | 41.87 | 10,008,609 | -1.11(-2.58%) |
Apr 04, 2023 | 43.36 | 43.67 | 42.22 | 42.98 | 9,204,620 | -0.30(-0.69%) |
Apr 03, 2023 | 40.76 | 43.38 | 40.12 | 43.28 | 21,733,990 | +7.09(+19.59%) |
Mar 31, 2023 | 35.80 | 36.24 | 35.48 | 36.19 | 3,248,062 | +0.31(+0.86%) |
Mar 30, 2023 | 36.06 | 36.23 | 35.60 | 35.88 | 2,636,422 | +0.58(+1.66%) |
Mar 29, 2023 | 35.54 | 35.95 | 34.88 | 35.29 | 3,650,148 | +0.34(+0.96%) |
Mar 28, 2023 | 35.07 | 35.78 | 34.66 | 34.96 | 2,772,545 | +0.16(+0.46%) |
Mar 27, 2023 | 34.82 | 35.04 | 33.76 | 34.80 | 3,768,342 | +0.01(+0.03%) |
Mar 24, 2023 | 34.04 | 34.84 | 33.58 | 34.79 | 2,538,748 | -0.11(-0.31%) |
Mar 23, 2023 | 35.01 | 35.68 | 34.52 | 34.90 | 2,326,595 | +0.48(+1.38%) |
Mar 22, 2023 | 35.06 | 35.61 | 34.34 | 34.42 | 2,890,071 | -0.59(-1.70%) |
Mar 21, 2023 | 35.73 | 36.56 | 34.74 | 35.02 | 4,360,124 | +0.03(+0.09%) |
Mar 20, 2023 | 34.41 | 35.48 | 34.28 | 34.99 | 3,789,114 | +1.08(+3.19%) |
Mar 17, 2023 | 33.92 | 34.01 | 33.35 | 33.91 | 4,076,211 | -0.01(-0.03%) |
Mar 16, 2023 | 32.59 | 33.96 | 32.20 | 33.92 | 5,813,056 | +0.57(+1.69%) |
Mar 15, 2023 | 34.66 | 34.93 | 32.62 | 33.35 | 7,485,506 | -2.79(-7.71%) |
Mar 14, 2023 | 36.11 | 36.85 | 35.68 | 36.14 | 3,677,032 | +1.08(+3.07%) |
Mar 13, 2023 | 34.93 | 35.62 | 34.43 | 35.06 | 9,432,288 | -0.81(-2.25%) |
Mar 10, 2023 | 37.02 | 37.36 | 35.73 | 35.87 | 2,757,183 | -1.01(-2.75%) |
Mar 09, 2023 | 38.20 | 38.52 | 36.71 | 36.88 | 3,877,150 | -1.32(-3.44%) |
Mar 08, 2023 | 38.43 | 39.06 | 37.76 | 38.20 | 2,702,507 | -0.09(-0.23%) |
Mar 07, 2023 | 39.64 | 40.01 | 38.11 | 38.29 | 3,994,116 | -1.82(-4.54%) |
Mar 06, 2023 | 40.82 | 41.00 | 39.94 | 40.11 | 2,994,314 | -1.37(-3.31%) |
Mar 03, 2023 | 41.04 | 41.50 | 40.76 | 41.48 | 3,147,088 | +0.78(+1.91%) |
Mar 02, 2023 | 40.09 | 40.87 | 39.75 | 40.70 | 3,244,533 | -0.05(-0.12%) |
Mar 01, 2023 | 40.10 | 41.06 | 39.66 | 40.75 | 5,971,128 | +1.86(+4.78%) |
Feb 28, 2023 | 39.21 | 39.70 | 38.57 | 38.89 | 4,294,143 | -0.19(-0.47%) |
Feb 27, 2023 | 37.90 | 39.30 | 37.76 | 39.08 | 3,824,192 | +1.27(+3.35%) |
Feb 24, 2023 | 38.19 | 38.32 | 36.98 | 37.81 | 6,951,659 | -1.76(-4.46%) |
Feb 23, 2023 | 40.82 | 41.02 | 38.94 | 39.57 | 7,092,551 | -1.50(-3.65%) |
Feb 22, 2023 | 41.13 | 41.44 | 39.85 | 41.07 | 5,962,687 | -1.09(-2.59%) |
Feb 21, 2023 | 45.28 | 45.69 | 41.65 | 42.16 | 11,815,901 | -0.82(-1.90%) |
Feb 17, 2023 | 42.33 | 43.06 | 42.01 | 42.98 | 4,870,118 | +0.24(+0.57%) |
Feb 16, 2023 | 43.69 | 44.91 | 42.18 | 42.74 | 12,029,600 | +1.80(+4.40%) |
Feb 15, 2023 | 40.27 | 41.08 | 40.08 | 40.94 | 2,493,594 | -0.23(-0.57%) |
Feb 14, 2023 | 40.19 | 41.30 | 39.80 | 41.17 | 2,583,411 | +0.63(+1.56%) |
Feb 13, 2023 | 39.90 | 40.70 | 39.84 | 40.54 | 1,657,920 | +0.47(+1.17%) |
Feb 10, 2023 | 40.89 | 41.00 | 39.91 | 40.07 | 2,816,402 | -0.85(-2.07%) |
Feb 09, 2023 | 42.07 | 42.49 | 40.75 | 40.92 | 4,238,178 | -0.23(-0.57%) |
Feb 08, 2023 | 41.85 | 42.40 | 41.04 | 41.15 | 2,593,058 | -0.71(-1.70%) |
Feb 07, 2023 | 41.31 | 42.12 | 40.67 | 41.86 | 2,988,924 | +1.08(+2.65%) |
Feb 06, 2023 | 41.06 | 41.34 | 40.26 | 40.78 | 3,569,871 | -0.84(-2.01%) |
Feb 03, 2023 | 41.69 | 42.75 | 41.35 | 41.62 | 2,887,164 | -0.04(-0.09%) |
Feb 02, 2023 | 42.47 | 43.02 | 41.10 | 41.66 | 3,579,248 | -1.03(-2.42%) |