Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.94 | 42.01 | 40.55 | 41.88 | 4,605,339 | +0.75(+1.83%) |
Apr 27, 2023 | 41.61 | 41.68 | 40.90 | 41.13 | 3,775,288 | -0.10(-0.24%) |
Apr 26, 2023 | 41.77 | 41.93 | 40.90 | 41.23 | 3,257,064 | -0.48(-1.15%) |
Apr 25, 2023 | 42.55 | 42.71 | 41.34 | 41.71 | 3,814,746 | -1.72(-3.96%) |
Apr 24, 2023 | 42.94 | 43.44 | 42.68 | 43.43 | 4,825,139 | +0.37(+0.86%) |
Apr 21, 2023 | 43.47 | 43.47 | 42.05 | 43.06 | 6,908,787 | -0.75(-1.72%) |
Apr 20, 2023 | 43.89 | 44.31 | 43.58 | 43.81 | 3,516,811 | -0.61(-1.36%) |
Apr 19, 2023 | 44.93 | 44.93 | 43.87 | 44.41 | 6,078,466 | -0.78(-1.73%) |
Apr 18, 2023 | 46.18 | 46.35 | 44.80 | 45.20 | 3,191,482 | -1.19(-2.57%) |
Apr 17, 2023 | 45.98 | 46.51 | 45.98 | 46.39 | 2,100,168 | +0.46(+1.00%) |
Apr 14, 2023 | 46.63 | 47.82 | 45.87 | 45.93 | 2,917,015 | +0.23(+0.51%) |
Apr 13, 2023 | 45.53 | 46.02 | 45.11 | 45.69 | 2,370,027 | -0.01(-0.02%) |
Apr 12, 2023 | 46.04 | 46.04 | 45.06 | 45.70 | 2,610,240 | -0.14(-0.30%) |
Apr 11, 2023 | 44.23 | 46.02 | 44.14 | 45.84 | 5,076,162 | +1.95(+4.43%) |
Apr 10, 2023 | 43.10 | 44.90 | 42.89 | 43.90 | 4,016,606 | +1.21(+2.84%) |
Apr 06, 2023 | 43.60 | 43.62 | 42.28 | 42.68 | 6,527,127 | -2.56(-5.66%) |
Apr 05, 2023 | 44.84 | 45.28 | 44.19 | 45.24 | 4,582,666 | +0.10(+0.22%) |
Apr 04, 2023 | 45.45 | 45.45 | 43.78 | 45.15 | 4,492,822 | -0.36(-0.79%) |
Apr 03, 2023 | 45.65 | 46.23 | 44.73 | 45.51 | 3,578,040 | +0.66(+1.48%) |
Mar 31, 2023 | 44.38 | 45.00 | 43.79 | 44.84 | 3,677,661 | +0.61(+1.37%) |
Mar 30, 2023 | 44.86 | 45.21 | 44.04 | 44.24 | 2,344,013 | +0.07(+0.15%) |
Mar 29, 2023 | 43.24 | 45.07 | 43.19 | 44.17 | 4,502,407 | +1.51(+3.53%) |
Mar 28, 2023 | 42.44 | 43.09 | 42.08 | 42.66 | 2,828,206 | +0.36(+0.86%) |
Mar 27, 2023 | 42.27 | 42.75 | 41.10 | 42.30 | 4,080,788 | +0.87(+2.10%) |
Mar 24, 2023 | 41.39 | 41.58 | 40.23 | 41.43 | 7,405,944 | -0.58(-1.37%) |
Mar 23, 2023 | 43.22 | 43.75 | 41.57 | 42.01 | 3,292,103 | -0.97(-2.25%) |
Mar 22, 2023 | 44.43 | 44.71 | 42.96 | 42.98 | 3,383,244 | -1.37(-3.09%) |
Mar 21, 2023 | 43.70 | 44.73 | 43.70 | 44.35 | 3,924,218 | +1.72(+4.04%) |
Mar 20, 2023 | 42.21 | 43.12 | 41.92 | 42.63 | 3,984,163 | +0.51(+1.21%) |
Mar 17, 2023 | 43.21 | 43.58 | 42.07 | 42.12 | 5,852,490 | -1.43(-3.28%) |
Mar 16, 2023 | 43.01 | 43.92 | 42.51 | 43.54 | 4,592,942 | -0.19(-0.42%) |
Mar 15, 2023 | 43.85 | 43.98 | 42.03 | 43.73 | 7,160,430 | -1.80(-3.95%) |
Mar 14, 2023 | 47.63 | 48.22 | 44.94 | 45.53 | 5,608,463 | -0.73(-1.58%) |
Mar 13, 2023 | 46.57 | 47.14 | 45.39 | 46.26 | 6,544,895 | -1.46(-3.06%) |
Mar 10, 2023 | 50.60 | 50.66 | 47.56 | 47.72 | 6,644,433 | -3.36(-6.59%) |
Mar 09, 2023 | 53.11 | 53.68 | 50.91 | 51.08 | 4,828,489 | -1.75(-3.31%) |
Mar 08, 2023 | 52.72 | 53.56 | 52.37 | 52.83 | 5,039,173 | +0.18(+0.35%) |
Mar 07, 2023 | 54.12 | 54.62 | 52.59 | 52.65 | 4,677,117 | -2.01(-3.68%) |
Mar 06, 2023 | 55.13 | 55.35 | 54.36 | 54.66 | 3,997,918 | -0.89(-1.61%) |
Mar 03, 2023 | 55.50 | 55.87 | 54.62 | 55.56 | 4,464,474 | +0.14(+0.25%) |
Mar 02, 2023 | 52.55 | 55.66 | 51.80 | 55.42 | 7,101,615 | +2.66(+5.05%) |
Mar 01, 2023 | 51.60 | 53.01 | 51.37 | 52.76 | 3,749,573 | +1.23(+2.40%) |
Feb 28, 2023 | 51.61 | 52.35 | 51.23 | 51.52 | 5,859,858 | +0.17(+0.34%) |
Feb 27, 2023 | 50.13 | 51.86 | 50.13 | 51.35 | 5,230,204 | +1.45(+2.91%) |
Feb 24, 2023 | 49.61 | 50.04 | 48.81 | 49.89 | 6,655,766 | +0.01(+0.02%) |
Feb 23, 2023 | 48.24 | 50.88 | 48.24 | 49.88 | 8,630,291 | +1.26(+2.59%) |
Feb 22, 2023 | 47.43 | 48.87 | 47.43 | 48.63 | 4,463,924 | +1.30(+2.74%) |
Feb 21, 2023 | 46.63 | 48.21 | 46.53 | 47.33 | 4,872,655 | -0.96(-1.99%) |
Feb 17, 2023 | 48.41 | 48.59 | 47.68 | 48.29 | 3,965,740 | -0.53(-1.09%) |
Feb 16, 2023 | 47.53 | 49.93 | 47.46 | 48.82 | 3,373,437 | +0.76(+1.57%) |
Feb 15, 2023 | 47.77 | 48.27 | 47.30 | 48.06 | 3,436,780 | -0.34(-0.70%) |
Feb 14, 2023 | 48.33 | 48.69 | 47.43 | 48.40 | 4,321,414 | -0.25(-0.52%) |
Feb 13, 2023 | 49.21 | 49.32 | 48.07 | 48.65 | 3,540,147 | -1.04(-2.09%) |
Feb 10, 2023 | 48.42 | 50.18 | 48.33 | 49.69 | 3,547,730 | +1.26(+2.60%) |
Feb 09, 2023 | 48.94 | 49.11 | 48.03 | 48.43 | 3,339,697 | -0.01(-0.02%) |
Feb 08, 2023 | 48.24 | 48.51 | 47.80 | 48.44 | 5,418,311 | -0.04(-0.08%) |
Feb 07, 2023 | 48.65 | 49.03 | 47.61 | 48.48 | 3,650,531 | -0.09(-0.18%) |
Feb 06, 2023 | 48.56 | 49.12 | 47.92 | 48.57 | 3,645,073 | -0.29(-0.59%) |
Feb 03, 2023 | 48.77 | 49.46 | 48.58 | 48.86 | 3,996,010 | -0.40(-0.81%) |
Feb 02, 2023 | 48.43 | 49.47 | 48.13 | 49.25 | 4,058,032 | +0.96(+1.99%) |