Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.54 | 45.08 | 44.23 | 44.95 | 3,887,232 | +0.56(+1.27%) |
May 05, 2023 | 43.50 | 44.47 | 43.41 | 44.39 | 5,352,157 | +1.22(+2.82%) |
May 04, 2023 | 43.75 | 43.76 | 43.07 | 43.17 | 3,393,911 | -0.38(-0.87%) |
May 03, 2023 | 44.06 | 44.52 | 43.40 | 43.55 | 4,817,306 | -0.34(-0.78%) |
May 02, 2023 | 44.37 | 44.42 | 43.31 | 43.89 | 4,147,818 | -0.53(-1.18%) |
May 01, 2023 | 44.77 | 45.09 | 44.17 | 44.42 | 4,338,939 | -0.75(-1.66%) |
Apr 28, 2023 | 44.28 | 45.40 | 44.15 | 45.17 | 6,892,408 | +0.85(+1.91%) |
Apr 27, 2023 | 43.91 | 44.61 | 42.84 | 44.32 | 11,456,484 | +2.14(+5.07%) |
Apr 26, 2023 | 42.32 | 43.22 | 42.04 | 42.18 | 8,824,515 | -0.63(-1.48%) |
Apr 25, 2023 | 42.39 | 42.97 | 42.36 | 42.81 | 6,104,314 | +0.15(+0.34%) |
Apr 24, 2023 | 42.10 | 42.94 | 42.00 | 42.67 | 4,334,559 | +0.73(+1.74%) |
Apr 21, 2023 | 42.19 | 42.19 | 41.60 | 41.94 | 3,227,115 | -0.27(-0.63%) |
Apr 20, 2023 | 42.17 | 42.52 | 42.04 | 42.20 | 3,725,870 | -0.32(-0.74%) |
Apr 19, 2023 | 42.66 | 42.94 | 42.34 | 42.52 | 4,156,448 | -0.32(-0.75%) |
Apr 18, 2023 | 42.94 | 43.19 | 42.67 | 42.84 | 3,813,622 | +0.22(+0.52%) |
Apr 17, 2023 | 42.80 | 42.80 | 42.27 | 42.62 | 3,796,651 | +0.27(+0.64%) |
Apr 14, 2023 | 42.35 | 42.96 | 41.96 | 42.34 | 3,704,617 | -0.08(-0.18%) |
Apr 13, 2023 | 41.80 | 42.43 | 41.69 | 42.42 | 3,984,016 | +0.81(+1.94%) |
Apr 12, 2023 | 42.76 | 42.91 | 41.33 | 41.62 | 4,433,022 | -0.70(-1.66%) |
Apr 11, 2023 | 42.11 | 42.53 | 41.84 | 42.32 | 3,770,684 | +0.10(+0.23%) |
Apr 10, 2023 | 41.92 | 42.48 | 41.92 | 42.22 | 3,371,311 | -0.17(-0.39%) |
Apr 06, 2023 | 42.45 | 42.64 | 42.06 | 42.38 | 3,731,229 | -0.27(-0.64%) |
Apr 05, 2023 | 43.05 | 43.05 | 42.51 | 42.66 | 3,943,901 | -0.47(-1.08%) |
Apr 04, 2023 | 43.41 | 43.41 | 42.63 | 43.12 | 3,607,409 | +0.05(+0.11%) |
Apr 03, 2023 | 42.95 | 43.14 | 42.64 | 43.07 | 3,638,745 | -0.09(-0.20%) |
Mar 31, 2023 | 42.88 | 43.21 | 42.55 | 43.16 | 4,167,032 | +0.45(+1.05%) |
Mar 30, 2023 | 42.96 | 43.12 | 42.44 | 42.71 | 3,556,401 | +0.27(+0.64%) |
Mar 29, 2023 | 42.02 | 42.48 | 42.02 | 42.44 | 3,688,398 | +0.74(+1.77%) |
Mar 28, 2023 | 41.56 | 41.83 | 41.40 | 41.70 | 2,906,275 | +0.26(+0.63%) |
Mar 27, 2023 | 41.61 | 41.85 | 41.39 | 41.44 | 4,153,419 | -0.06(-0.14%) |
Mar 24, 2023 | 41.06 | 41.69 | 40.53 | 41.50 | 4,668,897 | +0.20(+0.49%) |
Mar 23, 2023 | 41.92 | 42.02 | 40.88 | 41.29 | 4,943,233 | -0.40(-0.96%) |
Mar 22, 2023 | 42.40 | 42.89 | 41.66 | 41.69 | 5,230,538 | -0.87(-2.03%) |
Mar 21, 2023 | 41.97 | 42.78 | 41.93 | 42.56 | 6,294,206 | +0.69(+1.65%) |
Mar 20, 2023 | 40.95 | 42.28 | 40.86 | 41.87 | 6,373,274 | +0.93(+2.27%) |
Mar 17, 2023 | 40.03 | 41.16 | 39.83 | 40.94 | 11,828,803 | +0.62(+1.53%) |
Mar 16, 2023 | 39.18 | 40.49 | 39.13 | 40.32 | 6,191,016 | +0.62(+1.57%) |
Mar 15, 2023 | 39.39 | 39.83 | 39.04 | 39.70 | 5,901,363 | -0.34(-0.85%) |
Mar 14, 2023 | 40.64 | 40.81 | 39.51 | 40.04 | 6,546,636 | +0.07(+0.17%) |
Mar 13, 2023 | 40.49 | 40.74 | 39.90 | 39.97 | 6,112,647 | -0.92(-2.26%) |
Mar 10, 2023 | 41.59 | 41.70 | 40.54 | 40.90 | 4,653,639 | -0.89(-2.12%) |
Mar 09, 2023 | 42.82 | 43.07 | 41.75 | 41.78 | 4,204,888 | -1.03(-2.41%) |
Mar 08, 2023 | 42.42 | 42.88 | 41.75 | 42.81 | 6,306,178 | +0.27(+0.64%) |
Mar 07, 2023 | 43.39 | 43.61 | 42.39 | 42.54 | 5,506,762 | -0.74(-1.72%) |
Mar 06, 2023 | 44.45 | 44.59 | 43.18 | 43.29 | 6,173,504 | -1.25(-2.80%) |
Mar 03, 2023 | 44.43 | 44.73 | 44.31 | 44.53 | 3,870,840 | +0.45(+1.01%) |
Mar 02, 2023 | 44.01 | 44.24 | 43.82 | 44.09 | 4,282,432 | -0.16(-0.37%) |