Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.91 | 41.98 | 40.52 | 41.85 | 4,608,624 | +0.75(+1.83%) |
Apr 27, 2023 | 41.58 | 41.65 | 40.87 | 41.10 | 3,777,981 | -0.10(-0.24%) |
Apr 26, 2023 | 41.75 | 41.90 | 40.87 | 41.20 | 3,259,386 | -0.48(-1.15%) |
Apr 25, 2023 | 42.52 | 42.68 | 41.32 | 41.68 | 3,817,467 | -1.72(-3.96%) |
Apr 24, 2023 | 42.91 | 43.41 | 42.65 | 43.40 | 4,828,580 | +0.37(+0.86%) |
Apr 21, 2023 | 43.44 | 43.44 | 42.02 | 43.02 | 6,913,714 | -0.75(-1.72%) |
Apr 20, 2023 | 43.85 | 44.27 | 43.55 | 43.78 | 3,519,319 | -0.61(-1.36%) |
Apr 19, 2023 | 44.90 | 44.90 | 43.84 | 44.38 | 6,082,801 | -0.78(-1.73%) |
Apr 18, 2023 | 46.15 | 46.32 | 44.76 | 45.16 | 3,193,758 | -1.19(-2.57%) |
Apr 17, 2023 | 45.95 | 46.47 | 45.95 | 46.36 | 2,101,666 | +0.46(+1.00%) |
Apr 14, 2023 | 46.60 | 47.78 | 45.84 | 45.90 | 2,919,095 | +0.23(+0.51%) |
Apr 13, 2023 | 45.50 | 45.98 | 45.08 | 45.66 | 2,371,717 | -0.01(-0.02%) |
Apr 12, 2023 | 46.00 | 46.00 | 45.03 | 45.67 | 2,612,102 | -0.14(-0.30%) |
Apr 11, 2023 | 44.20 | 45.98 | 44.11 | 45.81 | 5,079,782 | +1.94(+4.43%) |
Apr 10, 2023 | 43.07 | 44.87 | 42.86 | 43.86 | 4,019,470 | +1.21(+2.84%) |
Apr 06, 2023 | 43.57 | 43.59 | 42.25 | 42.65 | 6,531,782 | -2.56(-5.66%) |
Apr 05, 2023 | 44.81 | 45.25 | 44.16 | 45.21 | 4,585,934 | +0.10(+0.22%) |
Apr 04, 2023 | 45.42 | 45.42 | 43.75 | 45.11 | 4,496,026 | -0.36(-0.79%) |
Apr 03, 2023 | 45.61 | 46.20 | 44.69 | 45.48 | 3,580,591 | +0.66(+1.48%) |
Mar 31, 2023 | 44.35 | 44.97 | 43.76 | 44.81 | 3,680,284 | +0.61(+1.37%) |
Mar 30, 2023 | 44.83 | 45.17 | 44.01 | 44.21 | 2,345,685 | +0.07(+0.15%) |
Mar 29, 2023 | 43.21 | 45.04 | 43.16 | 44.14 | 4,505,618 | +1.50(+3.53%) |
Mar 28, 2023 | 42.41 | 43.06 | 42.05 | 42.63 | 2,830,223 | +0.36(+0.85%) |
Mar 27, 2023 | 42.24 | 42.72 | 41.07 | 42.27 | 4,083,698 | +0.87(+2.10%) |
Mar 24, 2023 | 41.36 | 41.55 | 40.20 | 41.40 | 7,411,226 | -0.58(-1.37%) |
Mar 23, 2023 | 43.19 | 43.72 | 41.54 | 41.98 | 3,294,450 | -0.97(-2.25%) |
Mar 22, 2023 | 44.40 | 44.68 | 42.93 | 42.95 | 3,385,656 | -1.37(-3.09%) |
Mar 21, 2023 | 43.67 | 44.69 | 43.67 | 44.31 | 3,927,016 | +1.72(+4.04%) |
Mar 20, 2023 | 42.18 | 43.09 | 41.89 | 42.59 | 3,987,005 | +0.51(+1.21%) |
Mar 17, 2023 | 43.18 | 43.55 | 42.04 | 42.09 | 5,856,664 | -1.43(-3.28%) |
Mar 16, 2023 | 42.98 | 43.89 | 42.48 | 43.51 | 4,596,217 | -0.19(-0.42%) |
Mar 15, 2023 | 43.82 | 43.95 | 42.00 | 43.70 | 7,165,536 | -1.80(-3.95%) |
Mar 14, 2023 | 47.60 | 48.18 | 44.91 | 45.50 | 5,612,463 | -0.73(-1.58%) |
Mar 13, 2023 | 46.54 | 47.10 | 45.35 | 46.23 | 6,549,562 | -1.46(-3.06%) |
Mar 10, 2023 | 50.56 | 50.62 | 47.53 | 47.69 | 6,649,171 | -3.36(-6.59%) |
Mar 09, 2023 | 53.07 | 53.64 | 50.88 | 51.05 | 4,831,932 | -1.75(-3.31%) |
Mar 08, 2023 | 52.68 | 53.53 | 52.33 | 52.80 | 5,042,766 | +0.18(+0.35%) |
Mar 07, 2023 | 54.08 | 54.58 | 52.55 | 52.61 | 4,680,452 | -2.01(-3.68%) |
Mar 06, 2023 | 55.09 | 55.31 | 54.32 | 54.62 | 4,000,761 | -0.89(-1.61%) |
Mar 03, 2023 | 55.46 | 55.83 | 54.58 | 55.52 | 4,467,657 | +0.14(+0.25%) |
Mar 02, 2023 | 52.51 | 55.62 | 51.77 | 55.38 | 7,106,679 | +2.66(+5.05%) |
Mar 01, 2023 | 51.56 | 52.97 | 51.33 | 52.72 | 3,752,246 | +1.23(+2.40%) |
Feb 28, 2023 | 51.57 | 52.32 | 51.19 | 51.48 | 5,864,036 | +0.17(+0.34%) |
Feb 27, 2023 | 50.09 | 51.82 | 50.09 | 51.31 | 5,233,933 | +1.45(+2.91%) |
Feb 24, 2023 | 49.58 | 50.00 | 48.77 | 49.86 | 6,660,512 | +0.01(+0.02%) |
Feb 23, 2023 | 48.20 | 50.85 | 48.20 | 49.85 | 8,636,445 | +1.26(+2.59%) |
Feb 22, 2023 | 47.40 | 48.83 | 47.40 | 48.59 | 4,467,108 | +1.30(+2.74%) |
Feb 21, 2023 | 46.60 | 48.17 | 46.50 | 47.29 | 4,876,130 | -0.96(-1.99%) |
Feb 17, 2023 | 48.38 | 48.55 | 47.64 | 48.25 | 3,968,568 | -0.53(-1.09%) |
Feb 16, 2023 | 47.50 | 49.90 | 47.43 | 48.78 | 3,375,842 | +0.75(+1.57%) |
Feb 15, 2023 | 47.74 | 48.23 | 47.26 | 48.03 | 3,439,231 | -0.34(-0.70%) |
Feb 14, 2023 | 48.30 | 48.66 | 47.40 | 48.37 | 4,324,495 | -0.25(-0.52%) |
Feb 13, 2023 | 49.17 | 49.29 | 48.03 | 48.62 | 3,542,671 | -1.04(-2.09%) |
Feb 10, 2023 | 48.39 | 50.14 | 48.29 | 49.66 | 3,550,260 | +1.26(+2.60%) |
Feb 09, 2023 | 48.90 | 49.07 | 48.00 | 48.40 | 3,342,079 | -0.01(-0.02%) |
Feb 08, 2023 | 48.20 | 48.47 | 47.77 | 48.41 | 5,422,175 | -0.04(-0.08%) |
Feb 07, 2023 | 48.62 | 49.00 | 47.58 | 48.45 | 3,653,134 | -0.09(-0.18%) |
Feb 06, 2023 | 48.52 | 49.09 | 47.88 | 48.53 | 3,647,672 | -0.29(-0.59%) |
Feb 03, 2023 | 48.74 | 49.42 | 48.54 | 48.82 | 3,998,859 | -0.40(-0.81%) |
Feb 02, 2023 | 48.40 | 49.43 | 48.10 | 49.22 | 4,060,925 | +0.96(+1.99%) |