Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.80 | 42.33 | 41.40 | 42.28 | 1,771,605 | -0.16(-0.38%) |
Apr 27, 2023 | 42.33 | 42.51 | 41.65 | 42.44 | 1,890,175 | +0.64(+1.53%) |
Apr 26, 2023 | 41.33 | 42.19 | 41.27 | 41.80 | 1,718,240 | +0.96(+2.35%) |
Apr 25, 2023 | 42.04 | 42.41 | 40.43 | 40.84 | 4,199,223 | -1.91(-4.47%) |
Apr 24, 2023 | 42.70 | 43.08 | 42.18 | 42.75 | 2,319,085 | +0.10(+0.23%) |
Apr 21, 2023 | 42.45 | 42.80 | 42.31 | 42.65 | 1,172,862 | +0.40(+0.95%) |
Apr 20, 2023 | 42.27 | 42.57 | 42.09 | 42.25 | 1,295,270 | -0.64(-1.49%) |
Apr 19, 2023 | 42.96 | 43.31 | 42.74 | 42.89 | 1,577,373 | -0.50(-1.15%) |
Apr 18, 2023 | 43.11 | 43.42 | 42.82 | 43.39 | 2,517,361 | +0.74(+1.74%) |
Apr 17, 2023 | 42.37 | 42.70 | 42.17 | 42.65 | 1,171,529 | +0.37(+0.88%) |
Apr 14, 2023 | 41.93 | 42.64 | 41.51 | 42.28 | 2,139,918 | +0.07(+0.17%) |
Apr 13, 2023 | 41.64 | 42.24 | 41.40 | 42.21 | 1,425,720 | +0.96(+2.33%) |
Apr 12, 2023 | 42.07 | 42.37 | 41.16 | 41.25 | 1,475,592 | -0.26(-0.63%) |
Apr 11, 2023 | 41.32 | 41.77 | 40.86 | 41.51 | 2,743,028 | -0.15(-0.36%) |
Apr 10, 2023 | 40.69 | 41.91 | 40.41 | 41.66 | 1,663,818 | +0.36(+0.87%) |
Apr 06, 2023 | 40.76 | 41.39 | 40.27 | 41.30 | 923,025 | +0.23(+0.56%) |
Apr 05, 2023 | 41.93 | 42.04 | 40.28 | 41.07 | 2,574,067 | -1.12(-2.65%) |
Apr 04, 2023 | 42.66 | 42.80 | 41.79 | 42.19 | 2,502,474 | -0.06(-0.14%) |
Apr 03, 2023 | 41.92 | 42.41 | 41.66 | 42.25 | 2,064,838 | -0.05(-0.12%) |
Mar 31, 2023 | 40.60 | 42.69 | 40.51 | 42.30 | 2,547,965 | +1.84(+4.55%) |
Mar 30, 2023 | 40.97 | 40.97 | 40.20 | 40.46 | 1,911,929 | +0.04(+0.10%) |
Mar 29, 2023 | 39.56 | 40.42 | 39.37 | 40.42 | 1,907,398 | +1.21(+3.09%) |
Mar 28, 2023 | 39.13 | 39.48 | 39.05 | 39.21 | 1,304,839 | -0.18(-0.46%) |
Mar 27, 2023 | 39.33 | 39.65 | 38.96 | 39.39 | 2,119,485 | +0.26(+0.66%) |
Mar 24, 2023 | 39.17 | 39.30 | 38.63 | 39.13 | 1,453,323 | -0.28(-0.71%) |
Mar 23, 2023 | 39.15 | 39.95 | 38.88 | 39.41 | 2,094,760 | +1.25(+3.28%) |
Mar 22, 2023 | 39.08 | 39.22 | 38.07 | 38.16 | 2,333,259 | -1.08(-2.75%) |
Mar 21, 2023 | 38.59 | 39.38 | 38.35 | 39.24 | 1,481,606 | +0.87(+2.27%) |
Mar 20, 2023 | 38.60 | 38.67 | 37.76 | 38.37 | 1,743,792 | -0.39(-1.01%) |
Mar 17, 2023 | 38.80 | 39.27 | 38.13 | 38.76 | 2,680,432 | +0.07(+0.18%) |
Mar 16, 2023 | 38.10 | 39.25 | 37.78 | 38.69 | 2,297,293 | +0.34(+0.89%) |
Mar 15, 2023 | 38.37 | 38.80 | 38.12 | 38.35 | 2,341,436 | -0.76(-1.94%) |
Mar 14, 2023 | 39.22 | 39.65 | 38.66 | 39.11 | 1,687,022 | +0.75(+1.96%) |
Mar 13, 2023 | 37.87 | 39.09 | 37.21 | 38.36 | 2,489,188 | +0.03(+0.08%) |
Mar 10, 2023 | 40.25 | 40.25 | 38.15 | 38.33 | 4,429,765 | -2.17(-5.36%) |
Mar 09, 2023 | 42.09 | 42.45 | 40.46 | 40.50 | 1,445,083 | -1.73(-4.10%) |
Mar 08, 2023 | 42.08 | 42.34 | 41.76 | 42.23 | 1,452,483 | +0.10(+0.24%) |
Mar 07, 2023 | 42.66 | 42.90 | 42.01 | 42.13 | 1,268,124 | -0.52(-1.22%) |
Mar 06, 2023 | 43.39 | 43.62 | 42.63 | 42.65 | 2,426,094 | -0.71(-1.64%) |
Mar 03, 2023 | 42.52 | 43.65 | 42.44 | 43.36 | 2,155,342 | +1.20(+2.85%) |
Mar 02, 2023 | 41.92 | 42.49 | 41.54 | 42.16 | 2,498,841 | -0.03(-0.07%) |
Mar 01, 2023 | 42.48 | 42.68 | 42.02 | 42.19 | 1,719,329 | -0.34(-0.80%) |
Feb 28, 2023 | 43.10 | 43.70 | 42.33 | 42.53 | 3,800,062 | -0.50(-1.16%) |
Feb 27, 2023 | 43.25 | 44.14 | 42.68 | 43.03 | 5,853,754 | +0.09(+0.21%) |
Feb 24, 2023 | 42.43 | 43.01 | 42.27 | 42.94 | 3,353,390 | -0.44(-1.01%) |
Feb 23, 2023 | 43.64 | 43.87 | 42.64 | 43.38 | 1,695,774 | +0.32(+0.74%) |
Feb 22, 2023 | 43.00 | 43.41 | 42.48 | 43.06 | 2,165,852 | +0.56(+1.32%) |
Feb 21, 2023 | 41.96 | 43.15 | 41.90 | 42.50 | 1,904,625 | -0.21(-0.49%) |
Feb 17, 2023 | 43.37 | 43.48 | 42.42 | 42.71 | 2,489,879 | -1.06(-2.42%) |
Feb 16, 2023 | 43.49 | 44.65 | 43.33 | 43.77 | 2,545,623 | -0.53(-1.20%) |
Feb 15, 2023 | 44.17 | 45.07 | 44.13 | 44.30 | 3,269,633 | -0.07(-0.16%) |
Feb 14, 2023 | 43.40 | 44.58 | 42.89 | 44.37 | 3,343,056 | +0.84(+1.93%) |
Feb 13, 2023 | 43.68 | 44.03 | 43.23 | 43.53 | 3,879,381 | +0.18(+0.42%) |
Feb 10, 2023 | 43.51 | 43.99 | 43.02 | 43.35 | 3,723,202 | -0.76(-1.72%) |
Feb 09, 2023 | 44.41 | 45.19 | 43.77 | 44.11 | 8,444,087 | +0.02(+0.05%) |
Feb 08, 2023 | 44.95 | 45.14 | 43.71 | 44.09 | 11,791,637 | -3.88(-8.09%) |
Feb 07, 2023 | 46.33 | 48.00 | 45.54 | 47.97 | 2,342,187 | +1.64(+3.54%) |
Feb 06, 2023 | 46.89 | 47.73 | 46.13 | 46.33 | 3,276,965 | -0.88(-1.86%) |
Feb 03, 2023 | 44.95 | 47.29 | 44.95 | 47.21 | 4,889,911 | +0.89(+1.92%) |
Feb 02, 2023 | 45.65 | 47.01 | 45.44 | 46.32 | 7,243,453 | +1.78(+4.00%) |