Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.26 | 44.30 | 44.18 | 44.29 | 3,486,819 | +0.23(+0.52%) |
Apr 27, 2023 | 44.11 | 44.16 | 44.05 | 44.06 | 1,367,204 | -0.14(-0.32%) |
Apr 26, 2023 | 44.36 | 44.38 | 44.18 | 44.20 | 5,206,772 | -0.16(-0.37%) |
Apr 25, 2023 | 44.27 | 44.39 | 44.27 | 44.36 | 1,478,071 | +0.24(+0.54%) |
Apr 24, 2023 | 44.03 | 44.13 | 44.03 | 44.12 | 1,335,319 | +0.18(+0.41%) |
Apr 21, 2023 | 44.09 | 44.12 | 43.91 | 43.94 | 2,159,329 | -0.06(-0.13%) |
Apr 20, 2023 | 43.95 | 44.03 | 43.95 | 44.00 | 3,425,594 | +0.16(+0.37%) |
Apr 19, 2023 | 43.83 | 43.86 | 43.76 | 43.84 | 1,306,702 | -0.08(-0.17%) |
Apr 18, 2023 | 43.86 | 43.98 | 43.83 | 43.91 | 1,801,617 | +0.05(+0.11%) |
Apr 17, 2023 | 43.94 | 43.97 | 43.85 | 43.87 | 1,242,981 | -0.21(-0.48%) |
Apr 14, 2023 | 44.14 | 44.14 | 44.02 | 44.08 | 1,206,643 | -0.18(-0.41%) |
Apr 13, 2023 | 44.36 | 44.40 | 44.22 | 44.26 | 2,034,283 | -0.01(-0.02%) |
Apr 12, 2023 | 44.34 | 44.39 | 44.16 | 44.27 | 2,065,576 | +0.05(+0.11%) |
Apr 11, 2023 | 44.27 | 44.27 | 44.11 | 44.22 | 1,507,497 | +0.03(+0.07%) |
Apr 10, 2023 | 44.21 | 44.24 | 44.10 | 44.19 | 1,435,748 | -0.27(-0.60%) |
Apr 06, 2023 | 44.46 | 44.55 | 44.45 | 44.46 | 1,486,024 | -0.02(-0.04%) |
Apr 05, 2023 | 44.46 | 44.60 | 44.45 | 44.48 | 1,459,839 | +0.11(+0.26%) |
Apr 04, 2023 | 44.09 | 44.41 | 44.09 | 44.36 | 2,403,392 | +0.14(+0.32%) |
Apr 03, 2023 | 44.00 | 44.24 | 43.95 | 44.22 | 1,606,596 | +0.15(+0.34%) |
Mar 31, 2023 | 43.89 | 44.07 | 43.83 | 44.07 | 2,098,623 | +0.23(+0.52%) |
Mar 30, 2023 | 43.74 | 43.85 | 43.71 | 43.84 | 1,153,763 | +0.09(+0.20%) |
Mar 29, 2023 | 43.63 | 43.77 | 43.60 | 43.76 | 1,999,438 | +0.08(+0.17%) |
Mar 28, 2023 | 43.68 | 43.74 | 43.64 | 43.68 | 2,251,886 | -0.08(-0.17%) |
Mar 27, 2023 | 43.87 | 43.93 | 43.75 | 43.76 | 2,504,197 | -0.43(-0.97%) |
Mar 24, 2023 | 44.21 | 44.31 | 44.10 | 44.19 | 3,113,045 | +0.06(+0.13%) |
Mar 23, 2023 | 43.95 | 44.16 | 43.95 | 44.13 | 3,017,670 | +0.11(+0.24%) |
Mar 22, 2023 | 43.65 | 44.09 | 43.57 | 44.02 | 4,171,767 | +0.37(+0.85%) |
Mar 21, 2023 | 43.64 | 43.73 | 43.60 | 43.65 | 3,892,383 | -0.10(-0.22%) |
Mar 20, 2023 | 43.97 | 43.99 | 43.71 | 43.75 | 6,793,348 | -0.12(-0.28%) |
Mar 17, 2023 | 43.81 | 44.04 | 43.78 | 43.87 | 33,166,904 | +0.29(+0.66%) |
Mar 16, 2023 | 43.97 | 43.98 | 43.57 | 43.58 | 2,697,892 | -0.23(-0.52%) |
Mar 15, 2023 | 43.85 | 43.98 | 43.61 | 43.81 | 1,925,580 | +0.37(+0.86%) |
Mar 14, 2023 | 43.48 | 43.62 | 43.36 | 43.44 | 2,545,140 | -0.22(-0.50%) |
Mar 13, 2023 | 43.69 | 43.98 | 43.56 | 43.66 | 2,160,895 | +0.31(+0.70%) |
Mar 10, 2023 | 43.26 | 43.46 | 43.22 | 43.36 | 2,071,638 | +0.45(+1.05%) |
Mar 09, 2023 | 42.83 | 43.00 | 42.81 | 42.91 | 1,743,158 | +0.12(+0.29%) |
Mar 08, 2023 | 42.90 | 42.97 | 42.72 | 42.78 | 1,750,041 | -0.03(-0.07%) |
Mar 07, 2023 | 42.94 | 42.96 | 42.78 | 42.81 | 1,286,659 | -0.10(-0.22%) |
Mar 06, 2023 | 43.08 | 43.09 | 42.88 | 42.91 | 1,116,452 | -0.07(-0.16%) |
Mar 03, 2023 | 42.88 | 42.98 | 42.77 | 42.97 | 1,595,165 | +0.31(+0.72%) |
Mar 02, 2023 | 42.56 | 42.67 | 42.56 | 42.67 | 1,771,188 | -0.07(-0.16%) |
Mar 01, 2023 | 42.86 | 43.05 | 42.72 | 42.73 | 1,445,013 | -0.22(-0.51%) |
Feb 28, 2023 | 42.85 | 42.99 | 42.81 | 42.95 | 2,672,042 | -0.01(-0.02%) |
Feb 27, 2023 | 42.98 | 43.04 | 42.92 | 42.96 | 1,263,539 | +0.07(+0.17%) |
Feb 24, 2023 | 42.90 | 42.93 | 42.81 | 42.89 | 1,850,351 | -0.22(-0.52%) |
Feb 23, 2023 | 42.99 | 43.13 | 42.98 | 43.11 | 1,836,336 | +0.15(+0.35%) |
Feb 22, 2023 | 42.97 | 43.06 | 42.92 | 42.96 | 1,439,288 | +0.12(+0.29%) |
Feb 21, 2023 | 42.96 | 43.01 | 42.83 | 42.84 | 3,242,985 | -0.42(-0.97%) |
Feb 17, 2023 | 43.05 | 43.26 | 43.04 | 43.26 | 1,734,775 | +0.11(+0.26%) |
Feb 16, 2023 | 43.20 | 43.27 | 43.12 | 43.14 | 1,775,007 | -0.18(-0.42%) |
Feb 15, 2023 | 43.34 | 43.39 | 43.26 | 43.32 | 1,417,946 | -0.10(-0.22%) |
Feb 14, 2023 | 43.49 | 43.56 | 43.29 | 43.42 | 1,776,926 | -0.13(-0.31%) |
Feb 13, 2023 | 43.46 | 43.56 | 43.45 | 43.55 | 1,387,807 | +0.12(+0.29%) |
Feb 10, 2023 | 43.59 | 43.61 | 43.42 | 43.43 | 1,506,699 | -0.21(-0.48%) |
Feb 09, 2023 | 43.92 | 43.93 | 43.61 | 43.64 | 1,267,898 | -0.17(-0.39%) |
Feb 08, 2023 | 43.76 | 43.83 | 43.68 | 43.81 | 1,785,542 | +0.06(+0.13%) |
Feb 07, 2023 | 43.76 | 43.95 | 43.72 | 43.75 | 1,741,506 | -0.05(-0.11%) |
Feb 06, 2023 | 43.83 | 43.88 | 43.79 | 43.80 | 1,770,766 | -0.28(-0.63%) |
Feb 03, 2023 | 44.10 | 44.19 | 44.02 | 44.08 | 2,355,044 | -0.39(-0.88%) |
Feb 02, 2023 | 44.58 | 44.63 | 44.45 | 44.47 | 1,649,906 | +0.05(+0.11%) |