Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.13 | 41.59 | 40.97 | 41.50 | 2,071,168 | +0.10(+0.24%) |
Apr 27, 2023 | 41.60 | 41.94 | 41.10 | 41.40 | 2,136,105 | +0.02(+0.05%) |
Apr 26, 2023 | 42.55 | 42.69 | 41.29 | 41.38 | 2,233,232 | -1.04(-2.45%) |
Apr 25, 2023 | 43.01 | 43.82 | 42.40 | 42.42 | 3,282,560 | -2.58(-5.73%) |
Apr 24, 2023 | 45.30 | 45.43 | 44.76 | 45.00 | 1,517,424 | -0.33(-0.73%) |
Apr 21, 2023 | 45.70 | 45.82 | 45.11 | 45.33 | 1,130,155 | -0.36(-0.79%) |
Apr 20, 2023 | 45.58 | 46.81 | 45.57 | 45.69 | 1,704,915 | +0.48(+1.06%) |
Apr 19, 2023 | 44.70 | 45.27 | 44.58 | 45.21 | 1,270,023 | +0.23(+0.51%) |
Apr 18, 2023 | 44.69 | 45.00 | 43.96 | 44.98 | 2,009,560 | +0.73(+1.65%) |
Apr 17, 2023 | 44.78 | 44.78 | 43.85 | 44.25 | 2,248,122 | -0.25(-0.56%) |
Apr 14, 2023 | 44.07 | 44.81 | 43.87 | 44.50 | 1,658,192 | +0.53(+1.21%) |
Apr 13, 2023 | 43.38 | 44.27 | 42.97 | 43.97 | 1,782,395 | +1.00(+2.33%) |
Apr 12, 2023 | 44.35 | 44.58 | 42.88 | 42.97 | 2,980,163 | -0.76(-1.74%) |
Apr 11, 2023 | 43.65 | 44.12 | 43.29 | 43.73 | 1,729,876 | +0.16(+0.37%) |
Apr 10, 2023 | 42.72 | 43.86 | 42.40 | 43.57 | 1,706,430 | +0.69(+1.61%) |
Apr 06, 2023 | 44.22 | 44.39 | 42.78 | 42.88 | 2,908,794 | -1.76(-3.94%) |
Apr 05, 2023 | 45.05 | 45.30 | 44.10 | 44.64 | 2,168,281 | -1.34(-2.91%) |
Apr 04, 2023 | 47.30 | 47.30 | 45.54 | 45.98 | 1,228,081 | -1.05(-2.23%) |
Apr 03, 2023 | 47.36 | 47.50 | 46.26 | 47.03 | 1,188,676 | +0.03(+0.06%) |
Mar 31, 2023 | 46.40 | 47.14 | 46.22 | 47.00 | 1,599,695 | +1.17(+2.55%) |
Mar 30, 2023 | 46.74 | 47.12 | 45.78 | 45.83 | 1,461,361 | -0.04(-0.09%) |
Mar 29, 2023 | 45.29 | 45.97 | 44.76 | 45.87 | 2,209,404 | +1.09(+2.43%) |
Mar 28, 2023 | 43.92 | 45.28 | 43.54 | 44.78 | 1,735,623 | +1.25(+2.87%) |
Mar 27, 2023 | 43.92 | 43.92 | 43.13 | 43.53 | 1,453,393 | +0.12(+0.28%) |
Mar 24, 2023 | 42.85 | 43.73 | 42.77 | 43.41 | 1,901,530 | -0.01(-0.02%) |
Mar 23, 2023 | 43.82 | 44.43 | 42.60 | 43.42 | 2,007,207 | +0.08(+0.18%) |
Mar 22, 2023 | 44.10 | 44.86 | 43.27 | 43.34 | 2,362,427 | -0.84(-1.90%) |
Mar 21, 2023 | 44.26 | 45.33 | 43.91 | 44.18 | 3,382,451 | +1.33(+3.10%) |
Mar 20, 2023 | 42.86 | 43.67 | 42.46 | 42.85 | 3,387,373 | +0.44(+1.04%) |
Mar 17, 2023 | 41.32 | 42.76 | 40.69 | 42.41 | 6,584,716 | +0.57(+1.36%) |
Mar 16, 2023 | 40.64 | 42.34 | 40.55 | 41.84 | 2,440,111 | +0.44(+1.06%) |
Mar 15, 2023 | 40.34 | 41.54 | 40.23 | 41.40 | 3,671,009 | -0.56(-1.33%) |
Mar 14, 2023 | 42.31 | 42.76 | 41.53 | 41.96 | 3,120,175 | +0.97(+2.37%) |
Mar 13, 2023 | 41.68 | 42.11 | 40.52 | 40.99 | 5,335,656 | -1.89(-4.41%) |
Mar 10, 2023 | 44.22 | 44.22 | 42.02 | 42.88 | 5,026,248 | -1.35(-3.05%) |
Mar 09, 2023 | 46.41 | 46.41 | 44.09 | 44.23 | 4,283,549 | -2.17(-4.68%) |
Mar 08, 2023 | 47.13 | 47.30 | 46.31 | 46.40 | 3,218,110 | -0.87(-1.84%) |
Mar 07, 2023 | 48.13 | 48.64 | 47.14 | 47.27 | 3,403,222 | -0.82(-1.71%) |
Mar 06, 2023 | 49.83 | 49.90 | 47.91 | 48.09 | 3,981,551 | -1.69(-3.39%) |
Mar 03, 2023 | 50.01 | 50.09 | 49.28 | 49.78 | 2,209,163 | +0.01(+0.02%) |
Mar 02, 2023 | 48.84 | 49.91 | 48.69 | 49.77 | 1,942,802 | +0.50(+1.01%) |
Mar 01, 2023 | 49.94 | 50.70 | 48.99 | 49.27 | 3,035,676 | -0.30(-0.61%) |
Feb 28, 2023 | 50.22 | 50.55 | 49.57 | 49.57 | 2,781,523 | -0.42(-0.84%) |
Feb 27, 2023 | 50.77 | 50.88 | 49.77 | 49.99 | 2,233,592 | -0.22(-0.44%) |
Feb 24, 2023 | 49.19 | 50.41 | 49.00 | 50.21 | 2,114,131 | +0.16(+0.32%) |
Feb 23, 2023 | 50.00 | 50.37 | 49.33 | 50.05 | 2,014,353 | +0.57(+1.15%) |
Feb 22, 2023 | 48.72 | 49.76 | 48.35 | 49.48 | 1,862,323 | +1.17(+2.42%) |
Feb 21, 2023 | 49.28 | 49.86 | 48.27 | 48.31 | 2,488,424 | -2.01(-3.99%) |
Feb 17, 2023 | 49.95 | 50.92 | 49.84 | 50.32 | 2,496,182 | -0.07(-0.14%) |
Feb 16, 2023 | 50.34 | 51.15 | 50.26 | 50.39 | 2,798,018 | -0.85(-1.66%) |
Feb 15, 2023 | 50.63 | 51.68 | 50.32 | 51.24 | 2,441,583 | +0.04(+0.08%) |
Feb 14, 2023 | 50.55 | 52.17 | 50.54 | 51.20 | 3,111,603 | -0.01(-0.02%) |
Feb 13, 2023 | 49.53 | 51.40 | 49.25 | 51.21 | 3,915,306 | +1.36(+2.73%) |
Feb 10, 2023 | 48.65 | 50.22 | 48.22 | 49.85 | 4,363,917 | +0.41(+0.83%) |
Feb 09, 2023 | 51.34 | 52.84 | 48.72 | 49.44 | 8,133,043 | -1.27(-2.50%) |
Feb 08, 2023 | 52.87 | 53.00 | 47.40 | 50.71 | 21,822,176 | -15.65(-23.58%) |
Feb 07, 2023 | 65.69 | 67.06 | 65.01 | 66.36 | 1,927,458 | +0.25(+0.38%) |
Feb 06, 2023 | 67.11 | 67.60 | 65.68 | 66.11 | 1,563,003 | -1.85(-2.72%) |
Feb 03, 2023 | 66.84 | 69.25 | 66.43 | 67.96 | 1,487,619 | -0.07(-0.10%) |
Feb 02, 2023 | 68.56 | 69.20 | 67.28 | 68.03 | 1,674,656 | -0.35(-0.51%) |