Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.44 | 41.57 | 41.43 | 41.49 | 1,267,813 | +0.04(+0.10%) |
Apr 27, 2023 | 41.45 | 41.46 | 41.40 | 41.45 | 675,151 | +0.03(+0.07%) |
Apr 26, 2023 | 41.42 | 41.46 | 41.38 | 41.42 | 610,927 | +0.02(+0.05%) |
Apr 25, 2023 | 41.44 | 41.45 | 41.40 | 41.40 | 489,211 | -0.09(-0.21%) |
Apr 24, 2023 | 41.38 | 41.49 | 41.38 | 41.49 | 425,702 | +0.08(+0.19%) |
Apr 21, 2023 | 41.42 | 41.43 | 41.40 | 41.41 | 411,256 | -0.01(-0.02%) |
Apr 20, 2023 | 41.38 | 41.43 | 41.38 | 41.42 | 1,161,347 | +0.03(+0.07%) |
Apr 19, 2023 | 41.40 | 41.44 | 41.39 | 41.39 | 284,506 | -0.02(-0.05%) |
Apr 18, 2023 | 41.41 | 41.42 | 41.38 | 41.41 | 362,334 | +0.00(+0.00%) |
Apr 17, 2023 | 41.42 | 41.42 | 41.37 | 41.41 | 1,226,410 | -0.01(-0.02%) |
Apr 14, 2023 | 41.43 | 41.43 | 41.37 | 41.42 | 251,815 | +0.00(+0.00%) |
Apr 13, 2023 | 41.42 | 41.50 | 41.39 | 41.42 | 325,469 | -0.04(-0.10%) |
Apr 12, 2023 | 41.43 | 41.46 | 41.36 | 41.46 | 1,113,250 | +0.05(+0.12%) |
Apr 11, 2023 | 41.42 | 41.42 | 41.35 | 41.41 | 1,060,241 | -0.01(-0.02%) |
Apr 10, 2023 | 41.37 | 41.47 | 41.37 | 41.42 | 2,447,005 | +0.03(+0.07%) |
Apr 06, 2023 | 41.45 | 41.47 | 41.36 | 41.39 | 1,217,123 | -0.06(-0.14%) |
Apr 05, 2023 | 41.39 | 41.47 | 41.36 | 41.45 | 631,534 | +0.07(+0.17%) |
Apr 04, 2023 | 41.42 | 41.42 | 41.33 | 41.38 | 1,210,769 | -0.01(-0.02%) |
Apr 03, 2023 | 41.35 | 41.45 | 41.33 | 41.39 | 1,381,940 | +0.10(+0.24%) |
Mar 31, 2023 | 41.33 | 41.37 | 41.29 | 41.29 | 802,547 | +0.07(+0.17%) |
Mar 30, 2023 | 41.35 | 41.35 | 41.22 | 41.22 | 1,336,140 | -0.06(-0.14%) |
Mar 29, 2023 | 41.30 | 41.33 | 41.27 | 41.28 | 599,392 | +0.00(+0.00%) |
Mar 28, 2023 | 41.10 | 41.30 | 41.10 | 41.28 | 1,282,343 | +0.11(+0.26%) |
Mar 27, 2023 | 41.23 | 41.32 | 41.17 | 41.17 | 1,170,944 | -0.02(-0.05%) |
Mar 24, 2023 | 41.22 | 41.25 | 41.10 | 41.19 | 1,456,036 | -0.05(-0.12%) |
Mar 23, 2023 | 41.30 | 41.30 | 41.22 | 41.24 | 1,987,583 | +0.01(+0.02%) |
Mar 22, 2023 | 41.21 | 41.26 | 41.17 | 41.23 | 1,427,376 | +0.04(+0.10%) |
Mar 21, 2023 | 41.13 | 41.23 | 41.13 | 41.19 | 2,946,527 | +0.07(+0.17%) |
Mar 20, 2023 | 41.11 | 41.15 | 41.02 | 41.12 | 3,511,431 | +0.13(+0.31%) |
Mar 17, 2023 | 41.20 | 41.24 | 40.86 | 40.99 | 18,827,362 | -0.19(-0.46%) |
Mar 16, 2023 | 41.15 | 41.27 | 41.14 | 41.18 | 1,515,523 | -0.08(-0.19%) |
Mar 15, 2023 | 41.29 | 41.35 | 41.26 | 41.26 | 1,453,668 | -0.06(-0.14%) |
Mar 14, 2023 | 41.31 | 41.36 | 41.29 | 41.32 | 805,868 | +0.04(+0.10%) |
Mar 13, 2023 | 41.29 | 41.34 | 41.28 | 41.28 | 1,420,269 | -0.03(-0.07%) |
Mar 10, 2023 | 41.29 | 41.33 | 41.28 | 41.31 | 1,116,774 | +0.02(+0.05%) |
Mar 09, 2023 | 41.30 | 41.33 | 41.27 | 41.29 | 1,645,575 | -0.02(-0.05%) |
Mar 08, 2023 | 41.29 | 41.33 | 41.29 | 41.31 | 748,273 | -0.04(-0.10%) |
Mar 07, 2023 | 41.30 | 41.35 | 41.30 | 41.35 | 778,301 | +0.05(+0.12%) |
Mar 06, 2023 | 41.35 | 41.35 | 41.29 | 41.30 | 473,012 | +0.01(+0.02%) |
Mar 03, 2023 | 41.33 | 41.34 | 41.29 | 41.29 | 390,258 | -0.06(-0.14%) |
Mar 02, 2023 | 41.34 | 41.35 | 41.29 | 41.35 | 958,233 | -0.02(-0.05%) |
Mar 01, 2023 | 41.31 | 41.37 | 41.27 | 41.37 | 1,035,489 | +0.02(+0.05%) |
Feb 28, 2023 | 41.31 | 41.35 | 41.29 | 41.35 | 655,779 | +0.02(+0.05%) |
Feb 27, 2023 | 41.33 | 41.33 | 41.28 | 41.33 | 440,776 | +0.00(+0.00%) |
Feb 24, 2023 | 41.27 | 41.33 | 41.27 | 41.33 | 677,064 | +0.04(+0.10%) |
Feb 23, 2023 | 41.38 | 41.38 | 41.27 | 41.29 | 1,320,032 | -0.01(-0.02%) |
Feb 22, 2023 | 41.27 | 41.31 | 41.27 | 41.30 | 554,198 | +0.04(+0.10%) |
Feb 21, 2023 | 41.25 | 41.31 | 41.25 | 41.26 | 598,382 | +0.01(+0.02%) |
Feb 17, 2023 | 41.25 | 41.30 | 41.23 | 41.25 | 827,977 | -0.02(-0.05%) |
Feb 16, 2023 | 41.30 | 41.32 | 41.26 | 41.27 | 1,297,112 | -0.02(-0.05%) |
Feb 15, 2023 | 41.22 | 41.32 | 41.22 | 41.29 | 566,557 | +0.03(+0.07%) |
Feb 14, 2023 | 41.24 | 41.31 | 41.23 | 41.26 | 590,772 | +0.03(+0.07%) |
Feb 13, 2023 | 41.22 | 41.33 | 41.22 | 41.23 | 583,656 | +0.00(+0.00%) |
Feb 10, 2023 | 41.23 | 41.28 | 41.21 | 41.23 | 1,135,807 | +0.01(+0.02%) |
Feb 09, 2023 | 41.22 | 41.33 | 41.18 | 41.22 | 688,590 | +0.00(+0.00%) |
Feb 08, 2023 | 41.21 | 41.24 | 41.19 | 41.22 | 1,049,288 | +0.00(+0.00%) |
Feb 07, 2023 | 41.19 | 41.26 | 41.19 | 41.22 | 847,365 | +0.03(+0.07%) |
Feb 06, 2023 | 41.19 | 41.34 | 41.18 | 41.19 | 657,720 | +0.01(+0.02%) |
Feb 03, 2023 | 41.17 | 41.21 | 41.17 | 41.18 | 672,202 | +0.00(+0.00%) |
Feb 02, 2023 | 41.25 | 41.29 | 41.17 | 41.18 | 755,077 | +0.00(+0.00%) |