Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.00 | 47.55 | 46.95 | 47.22 | 5,121,601 | +0.28(+0.60%) |
Apr 27, 2023 | 46.58 | 46.96 | 46.43 | 46.94 | 2,556,915 | +0.50(+1.09%) |
Apr 26, 2023 | 46.19 | 46.65 | 46.11 | 46.43 | 3,089,931 | -0.15(-0.31%) |
Apr 25, 2023 | 46.78 | 47.17 | 46.54 | 46.58 | 3,966,249 | -0.26(-0.56%) |
Apr 24, 2023 | 46.44 | 46.88 | 46.38 | 46.84 | 4,771,116 | +0.31(+0.67%) |
Apr 21, 2023 | 46.65 | 46.95 | 46.39 | 46.53 | 3,889,279 | +0.12(+0.25%) |
Apr 20, 2023 | 46.15 | 46.43 | 45.86 | 46.41 | 4,034,957 | +0.34(+0.74%) |
Apr 19, 2023 | 46.43 | 46.60 | 45.99 | 46.07 | 4,702,615 | -0.39(-0.84%) |
Apr 18, 2023 | 46.33 | 46.62 | 46.02 | 46.46 | 5,266,444 | +0.04(+0.08%) |
Apr 17, 2023 | 45.54 | 46.43 | 45.44 | 46.42 | 6,027,262 | +1.13(+2.49%) |
Apr 14, 2023 | 45.62 | 46.06 | 45.03 | 45.29 | 4,025,363 | -0.39(-0.85%) |
Apr 13, 2023 | 45.94 | 46.07 | 45.30 | 45.68 | 5,667,940 | -0.26(-0.57%) |
Apr 12, 2023 | 46.23 | 46.52 | 45.65 | 45.95 | 7,430,040 | -0.62(-1.33%) |
Apr 11, 2023 | 47.39 | 47.39 | 46.44 | 46.57 | 6,911,517 | -0.91(-1.92%) |
Apr 10, 2023 | 46.92 | 47.49 | 46.90 | 47.48 | 4,653,741 | +0.37(+0.78%) |
Apr 06, 2023 | 46.64 | 47.16 | 46.53 | 47.11 | 4,525,271 | +0.45(+0.96%) |
Apr 05, 2023 | 48.05 | 48.16 | 46.22 | 46.66 | 7,692,852 | -1.36(-2.83%) |
Apr 04, 2023 | 48.35 | 48.52 | 47.85 | 48.02 | 4,046,109 | -0.47(-0.96%) |
Apr 03, 2023 | 48.13 | 48.54 | 48.02 | 48.49 | 6,301,260 | +0.55(+1.15%) |
Mar 31, 2023 | 47.77 | 48.04 | 47.57 | 47.94 | 4,955,065 | +0.30(+0.63%) |
Mar 30, 2023 | 47.55 | 47.88 | 47.39 | 47.63 | 3,855,862 | +0.02(+0.04%) |
Mar 29, 2023 | 47.59 | 47.71 | 47.31 | 47.62 | 5,318,629 | +0.12(+0.25%) |
Mar 28, 2023 | 47.12 | 47.74 | 47.07 | 47.50 | 4,874,289 | +0.28(+0.60%) |
Mar 27, 2023 | 47.66 | 48.00 | 47.21 | 47.22 | 6,702,886 | -0.41(-0.86%) |
Mar 24, 2023 | 47.30 | 48.00 | 47.21 | 47.63 | 7,034,536 | +0.51(+1.09%) |
Mar 23, 2023 | 46.61 | 47.61 | 46.61 | 47.11 | 8,765,345 | +0.47(+1.00%) |
Mar 22, 2023 | 46.55 | 47.27 | 46.48 | 46.64 | 7,633,556 | +0.27(+0.59%) |
Mar 21, 2023 | 46.12 | 46.46 | 46.07 | 46.37 | 4,696,855 | +0.40(+0.87%) |
Mar 20, 2023 | 46.02 | 46.59 | 45.93 | 45.97 | 5,949,095 | +0.55(+1.22%) |
Mar 17, 2023 | 45.87 | 46.02 | 45.12 | 45.42 | 15,552,164 | -0.34(-0.74%) |
Mar 16, 2023 | 46.90 | 46.99 | 45.59 | 45.76 | 7,407,179 | -1.13(-2.40%) |
Mar 15, 2023 | 45.64 | 46.95 | 45.46 | 46.89 | 7,560,337 | +1.08(+2.35%) |
Mar 14, 2023 | 45.39 | 45.87 | 45.16 | 45.81 | 6,773,819 | +0.32(+0.70%) |
Mar 13, 2023 | 45.67 | 46.67 | 45.22 | 45.49 | 9,156,945 | -0.24(-0.53%) |
Mar 10, 2023 | 45.59 | 45.96 | 45.36 | 45.73 | 7,548,933 | -0.15(-0.32%) |
Mar 09, 2023 | 46.27 | 46.34 | 45.67 | 45.88 | 6,542,271 | -0.19(-0.42%) |
Mar 08, 2023 | 45.39 | 46.18 | 45.35 | 46.07 | 7,574,071 | +0.52(+1.15%) |
Mar 07, 2023 | 45.14 | 45.77 | 44.93 | 45.55 | 8,509,315 | +0.42(+0.93%) |
Mar 06, 2023 | 44.37 | 45.18 | 44.18 | 45.13 | 6,458,022 | +0.49(+1.09%) |
Mar 03, 2023 | 45.34 | 45.40 | 44.22 | 44.64 | 8,487,103 | +0.24(+0.55%) |
Mar 02, 2023 | 43.70 | 45.27 | 42.93 | 44.40 | 13,369,213 | +2.28(+5.42%) |
Mar 01, 2023 | 41.71 | 42.17 | 41.57 | 42.12 | 7,203,185 | +0.23(+0.56%) |
Feb 28, 2023 | 41.90 | 42.19 | 41.68 | 41.89 | 6,178,317 | -0.26(-0.62%) |
Feb 27, 2023 | 42.58 | 42.87 | 42.04 | 42.15 | 5,753,006 | -0.33(-0.78%) |
Feb 24, 2023 | 42.53 | 42.68 | 42.19 | 42.48 | 5,190,326 | -0.16(-0.36%) |
Feb 23, 2023 | 43.21 | 43.27 | 42.45 | 42.63 | 5,231,221 | -0.69(-1.59%) |
Feb 22, 2023 | 43.17 | 43.86 | 42.75 | 43.32 | 4,859,808 | +0.00(+0.00%) |
Feb 21, 2023 | 42.65 | 43.46 | 42.30 | 43.32 | 6,150,328 | +0.60(+1.41%) |
Feb 17, 2023 | 42.68 | 42.86 | 42.52 | 42.72 | 4,401,173 | +0.15(+0.34%) |
Feb 16, 2023 | 42.64 | 42.80 | 42.44 | 42.58 | 4,627,056 | -0.41(-0.95%) |
Feb 15, 2023 | 42.49 | 42.99 | 42.40 | 42.98 | 4,107,685 | +0.62(+1.47%) |
Feb 14, 2023 | 43.47 | 43.47 | 42.32 | 42.36 | 5,083,804 | -0.97(-2.24%) |
Feb 13, 2023 | 43.29 | 43.39 | 42.96 | 43.33 | 4,637,963 | +0.09(+0.20%) |
Feb 10, 2023 | 42.70 | 43.62 | 42.65 | 43.25 | 3,860,066 | +0.69(+1.61%) |
Feb 09, 2023 | 42.81 | 42.94 | 42.41 | 42.56 | 3,790,269 | -0.17(-0.41%) |
Feb 08, 2023 | 42.82 | 43.02 | 42.47 | 42.73 | 4,961,499 | -0.19(-0.45%) |
Feb 07, 2023 | 42.96 | 43.10 | 42.61 | 42.93 | 3,611,832 | -0.07(-0.16%) |
Feb 06, 2023 | 42.99 | 43.06 | 42.56 | 43.00 | 4,571,862 | +0.12(+0.27%) |
Feb 03, 2023 | 43.36 | 43.46 | 42.62 | 42.88 | 5,205,583 | -0.53(-1.22%) |
Feb 02, 2023 | 43.23 | 43.71 | 43.02 | 43.41 | 4,988,866 | -0.20(-0.46%) |