Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.98 | 42.32 | 40.58 | 42.16 | 3,247,962 | +1.07(+2.61%) |
Apr 27, 2023 | 41.75 | 42.12 | 40.83 | 41.09 | 2,536,955 | -0.58(-1.40%) |
Apr 26, 2023 | 41.95 | 42.36 | 41.28 | 41.67 | 2,198,740 | -0.19(-0.46%) |
Apr 25, 2023 | 42.65 | 42.86 | 41.57 | 41.86 | 1,802,552 | -1.28(-2.97%) |
Apr 24, 2023 | 42.27 | 43.53 | 42.13 | 43.14 | 2,030,368 | +0.77(+1.83%) |
Apr 21, 2023 | 43.52 | 43.52 | 42.14 | 42.37 | 1,452,009 | -0.73(-1.69%) |
Apr 20, 2023 | 42.63 | 43.31 | 42.53 | 43.10 | 2,203,716 | -0.15(-0.35%) |
Apr 19, 2023 | 43.02 | 43.30 | 42.38 | 43.25 | 2,176,780 | -0.24(-0.55%) |
Apr 18, 2023 | 43.11 | 43.66 | 42.72 | 43.49 | 1,648,456 | -0.04(-0.09%) |
Apr 17, 2023 | 44.12 | 44.32 | 43.13 | 43.53 | 1,680,234 | -0.86(-1.94%) |
Apr 14, 2023 | 44.51 | 44.88 | 43.70 | 44.39 | 1,587,210 | +0.07(+0.15%) |
Apr 13, 2023 | 43.89 | 44.59 | 42.70 | 44.32 | 2,033,618 | +0.03(+0.06%) |
Apr 12, 2023 | 46.03 | 46.03 | 44.20 | 44.29 | 2,967,112 | -1.55(-3.38%) |
Apr 11, 2023 | 44.92 | 45.95 | 44.75 | 45.84 | 1,693,376 | +1.13(+2.52%) |
Apr 10, 2023 | 43.97 | 45.33 | 43.97 | 44.71 | 1,392,628 | +0.51(+1.15%) |
Apr 06, 2023 | 44.85 | 45.03 | 44.07 | 44.20 | 2,235,119 | -0.36(-0.81%) |
Apr 05, 2023 | 42.76 | 44.79 | 42.58 | 44.57 | 3,503,791 | +1.77(+4.13%) |
Apr 04, 2023 | 46.30 | 46.42 | 42.67 | 42.80 | 4,492,167 | -3.74(-8.03%) |
Apr 03, 2023 | 48.10 | 48.10 | 45.82 | 46.54 | 6,117,656 | +0.30(+0.64%) |
Mar 31, 2023 | 46.50 | 46.72 | 45.48 | 46.24 | 4,356,281 | -0.89(-1.89%) |
Mar 30, 2023 | 47.50 | 47.50 | 46.59 | 47.13 | 1,694,171 | +0.16(+0.35%) |
Mar 29, 2023 | 48.14 | 48.53 | 46.36 | 46.97 | 2,322,237 | -0.61(-1.29%) |
Mar 28, 2023 | 46.78 | 47.78 | 46.78 | 47.58 | 2,045,819 | +0.84(+1.80%) |
Mar 27, 2023 | 45.95 | 47.23 | 45.25 | 46.74 | 2,171,998 | +1.24(+2.73%) |
Mar 24, 2023 | 44.89 | 45.87 | 44.41 | 45.49 | 2,767,267 | -0.59(-1.29%) |
Mar 23, 2023 | 47.28 | 47.99 | 45.58 | 46.09 | 2,504,027 | -0.88(-1.87%) |
Mar 22, 2023 | 46.83 | 48.50 | 46.83 | 46.97 | 2,660,567 | -0.05(-0.10%) |
Mar 21, 2023 | 48.11 | 48.24 | 46.59 | 47.01 | 3,691,535 | +0.05(+0.10%) |
Mar 20, 2023 | 45.50 | 47.36 | 45.40 | 46.97 | 3,703,090 | +1.86(+4.13%) |
Mar 17, 2023 | 45.28 | 45.72 | 44.56 | 45.10 | 7,977,627 | -0.18(-0.40%) |
Mar 16, 2023 | 43.06 | 45.37 | 42.11 | 45.28 | 3,970,077 | +2.16(+5.01%) |
Mar 15, 2023 | 43.43 | 44.01 | 42.26 | 43.12 | 3,167,549 | -1.85(-4.12%) |
Mar 14, 2023 | 45.17 | 46.43 | 44.22 | 44.98 | 2,174,349 | +0.37(+0.84%) |
Mar 13, 2023 | 45.61 | 46.19 | 44.33 | 44.61 | 2,755,946 | -2.48(-5.28%) |
Mar 10, 2023 | 48.07 | 48.76 | 46.81 | 47.09 | 2,522,597 | -0.54(-1.14%) |
Mar 09, 2023 | 48.30 | 49.73 | 47.39 | 47.64 | 2,466,396 | -0.43(-0.89%) |
Mar 08, 2023 | 49.46 | 49.76 | 47.32 | 48.07 | 2,742,894 | -1.55(-3.12%) |
Mar 07, 2023 | 49.83 | 50.16 | 48.83 | 49.61 | 1,808,955 | -0.18(-0.36%) |
Mar 06, 2023 | 50.63 | 50.88 | 49.37 | 49.80 | 2,101,568 | -0.97(-1.90%) |
Mar 03, 2023 | 49.79 | 51.17 | 48.52 | 50.76 | 2,227,056 | +1.40(+2.84%) |
Mar 02, 2023 | 48.02 | 49.41 | 47.60 | 49.36 | 2,662,044 | +0.54(+1.11%) |
Mar 01, 2023 | 47.05 | 48.93 | 46.87 | 48.82 | 4,713,926 | +1.70(+3.60%) |
Feb 28, 2023 | 48.82 | 49.00 | 47.01 | 47.12 | 3,413,631 | -1.26(-2.61%) |
Feb 27, 2023 | 47.77 | 48.88 | 46.94 | 48.38 | 3,578,524 | +0.66(+1.39%) |
Feb 24, 2023 | 48.14 | 48.16 | 45.02 | 47.72 | 5,574,361 | -2.83(-5.61%) |
Feb 23, 2023 | 50.53 | 51.28 | 50.06 | 50.55 | 1,767,106 | +0.61(+1.21%) |
Feb 22, 2023 | 49.70 | 50.85 | 49.32 | 49.95 | 1,676,948 | -0.07(-0.13%) |
Feb 21, 2023 | 49.50 | 50.44 | 49.44 | 50.01 | 2,418,996 | +0.45(+0.90%) |
Feb 17, 2023 | 50.19 | 50.39 | 48.78 | 49.57 | 1,817,965 | -1.43(-2.81%) |
Feb 16, 2023 | 51.76 | 52.33 | 50.81 | 51.00 | 1,824,111 | -0.65(-1.27%) |
Feb 15, 2023 | 51.94 | 52.12 | 50.88 | 51.65 | 1,487,066 | -0.82(-1.55%) |
Feb 14, 2023 | 51.80 | 52.84 | 51.60 | 52.47 | 1,515,038 | +0.29(+0.56%) |
Feb 13, 2023 | 52.36 | 52.44 | 51.62 | 52.17 | 1,307,088 | -0.36(-0.69%) |
Feb 10, 2023 | 50.30 | 52.61 | 50.15 | 52.53 | 2,188,542 | +2.94(+5.92%) |
Feb 09, 2023 | 50.31 | 50.47 | 49.41 | 49.59 | 1,947,390 | -0.74(-1.47%) |
Feb 08, 2023 | 51.49 | 51.75 | 49.30 | 50.33 | 1,842,814 | -1.43(-2.76%) |
Feb 07, 2023 | 50.00 | 51.78 | 49.87 | 51.77 | 1,876,076 | +2.10(+4.24%) |
Feb 06, 2023 | 50.29 | 50.92 | 48.40 | 49.66 | 2,411,183 | -0.71(-1.41%) |
Feb 03, 2023 | 51.15 | 52.03 | 50.23 | 50.37 | 1,683,200 | -0.85(-1.67%) |
Feb 02, 2023 | 51.68 | 51.95 | 50.21 | 51.23 | 2,003,987 | -0.57(-1.10%) |