Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.47 | 43.70 | 42.88 | 43.51 | 12,088,244 | +0.29(+0.68%) |
Apr 27, 2023 | 42.08 | 43.45 | 41.59 | 43.22 | 11,986,314 | +0.46(+1.07%) |
Apr 26, 2023 | 42.89 | 43.35 | 42.74 | 42.76 | 9,902,054 | -0.27(-0.64%) |
Apr 25, 2023 | 42.78 | 43.25 | 42.66 | 43.03 | 8,199,221 | +0.29(+0.69%) |
Apr 24, 2023 | 42.40 | 42.74 | 42.26 | 42.74 | 7,155,225 | +0.48(+1.13%) |
Apr 21, 2023 | 42.28 | 42.36 | 41.84 | 42.27 | 9,917,622 | +0.15(+0.35%) |
Apr 20, 2023 | 42.28 | 42.42 | 41.86 | 42.12 | 8,048,269 | -0.43(-1.01%) |
Apr 19, 2023 | 42.40 | 42.55 | 42.24 | 42.55 | 5,571,373 | +0.29(+0.69%) |
Apr 18, 2023 | 41.62 | 42.28 | 41.58 | 42.26 | 6,948,129 | +0.64(+1.54%) |
Apr 17, 2023 | 41.39 | 41.63 | 41.31 | 41.62 | 7,323,211 | +0.38(+0.91%) |
Apr 14, 2023 | 41.34 | 41.56 | 41.05 | 41.24 | 6,837,994 | +0.05(+0.13%) |
Apr 13, 2023 | 40.99 | 41.23 | 40.75 | 41.19 | 5,295,115 | +0.13(+0.31%) |
Apr 12, 2023 | 41.22 | 41.36 | 40.94 | 41.06 | 6,686,893 | -0.24(-0.58%) |
Apr 11, 2023 | 40.89 | 41.40 | 40.89 | 41.29 | 7,154,418 | +0.54(+1.33%) |
Apr 10, 2023 | 40.67 | 40.85 | 40.58 | 40.75 | 6,766,692 | +0.06(+0.16%) |
Apr 06, 2023 | 40.66 | 40.86 | 40.53 | 40.69 | 6,919,558 | +0.00(+0.00%) |
Apr 05, 2023 | 40.72 | 40.94 | 40.47 | 40.69 | 8,588,587 | -0.02(-0.05%) |
Apr 04, 2023 | 41.10 | 41.13 | 40.52 | 40.71 | 8,057,728 | -0.49(-1.18%) |
Apr 03, 2023 | 40.96 | 41.51 | 40.85 | 41.19 | 9,152,365 | +0.33(+0.81%) |
Mar 31, 2023 | 40.87 | 40.96 | 40.69 | 40.86 | 8,420,156 | +0.11(+0.27%) |
Mar 30, 2023 | 40.88 | 41.06 | 40.62 | 40.75 | 7,492,934 | -0.02(-0.04%) |
Mar 29, 2023 | 40.87 | 40.93 | 40.57 | 40.77 | 8,222,755 | +0.15(+0.36%) |
Mar 28, 2023 | 40.56 | 40.97 | 40.48 | 40.63 | 9,605,146 | +0.06(+0.16%) |
Mar 27, 2023 | 40.41 | 40.64 | 40.34 | 40.56 | 10,508,541 | +0.29(+0.73%) |
Mar 24, 2023 | 39.93 | 40.28 | 39.75 | 40.27 | 11,408,234 | +0.47(+1.17%) |
Mar 23, 2023 | 40.65 | 40.66 | 39.61 | 39.80 | 16,974,048 | -0.69(-1.70%) |
Mar 22, 2023 | 41.57 | 41.59 | 40.46 | 40.49 | 12,126,981 | -0.94(-2.27%) |
Mar 21, 2023 | 41.66 | 41.78 | 41.17 | 41.43 | 15,684,831 | +0.12(+0.28%) |
Mar 20, 2023 | 40.97 | 41.48 | 40.81 | 41.31 | 15,690,199 | +0.67(+1.65%) |
Mar 17, 2023 | 41.54 | 41.64 | 40.46 | 40.64 | 36,154,048 | -0.76(-1.84%) |
Mar 16, 2023 | 41.94 | 41.94 | 40.96 | 41.40 | 15,185,570 | -0.63(-1.49%) |
Mar 15, 2023 | 41.66 | 42.06 | 41.23 | 42.03 | 9,921,692 | +0.12(+0.28%) |
Mar 14, 2023 | 41.97 | 42.01 | 41.51 | 41.91 | 10,401,637 | +0.05(+0.13%) |
Mar 13, 2023 | 41.68 | 42.41 | 41.65 | 41.86 | 12,662,562 | +0.06(+0.15%) |
Mar 10, 2023 | 41.93 | 42.38 | 41.71 | 41.80 | 8,906,892 | -0.12(-0.28%) |
Mar 09, 2023 | 42.23 | 42.52 | 41.89 | 41.91 | 7,438,145 | -0.05(-0.13%) |
Mar 08, 2023 | 41.83 | 42.03 | 41.76 | 41.97 | 5,911,355 | +0.22(+0.54%) |
Mar 07, 2023 | 42.38 | 42.40 | 41.47 | 41.74 | 7,841,053 | -0.57(-1.36%) |
Mar 06, 2023 | 41.72 | 42.35 | 41.65 | 42.32 | 7,919,250 | +0.59(+1.42%) |
Mar 03, 2023 | 41.61 | 41.89 | 41.39 | 41.73 | 6,418,012 | +0.06(+0.15%) |
Mar 02, 2023 | 41.27 | 41.73 | 41.16 | 41.66 | 8,201,781 | +0.28(+0.67%) |
Mar 01, 2023 | 41.51 | 41.64 | 41.18 | 41.39 | 9,034,974 | -0.25(-0.60%) |
Feb 28, 2023 | 41.70 | 41.94 | 41.26 | 41.64 | 8,940,605 | -0.10(-0.24%) |
Feb 27, 2023 | 42.41 | 42.51 | 41.67 | 41.74 | 10,221,150 | -0.56(-1.34%) |
Feb 24, 2023 | 42.37 | 42.50 | 42.10 | 42.30 | 6,361,669 | -0.30(-0.72%) |
Feb 23, 2023 | 42.33 | 42.77 | 42.22 | 42.61 | 7,007,758 | +0.33(+0.78%) |
Feb 22, 2023 | 42.51 | 43.02 | 42.17 | 42.27 | 7,703,337 | -0.27(-0.63%) |
Feb 21, 2023 | 43.04 | 43.11 | 41.95 | 42.54 | 9,182,481 | -0.57(-1.31%) |
Feb 17, 2023 | 42.60 | 43.14 | 42.38 | 43.11 | 8,726,086 | +0.60(+1.41%) |
Feb 16, 2023 | 42.51 | 42.72 | 42.19 | 42.51 | 6,045,265 | -0.22(-0.52%) |
Feb 15, 2023 | 42.31 | 42.74 | 42.31 | 42.73 | 5,456,642 | +0.22(+0.51%) |
Feb 14, 2023 | 42.91 | 42.94 | 42.41 | 42.52 | 7,133,987 | -0.39(-0.92%) |
Feb 13, 2023 | 42.52 | 42.97 | 42.43 | 42.91 | 5,986,342 | +0.55(+1.29%) |
Feb 10, 2023 | 41.70 | 42.42 | 41.60 | 42.36 | 7,693,321 | +0.82(+1.96%) |
Feb 09, 2023 | 41.80 | 41.89 | 41.30 | 41.55 | 6,510,568 | -0.15(-0.37%) |
Feb 08, 2023 | 41.55 | 41.75 | 41.47 | 41.70 | 6,395,917 | -0.05(-0.13%) |
Feb 07, 2023 | 41.87 | 41.98 | 41.48 | 41.75 | 7,713,726 | -0.36(-0.85%) |
Feb 06, 2023 | 42.16 | 42.35 | 42.01 | 42.11 | 6,588,856 | +0.04(+0.11%) |
Feb 03, 2023 | 42.15 | 42.21 | 41.64 | 42.07 | 11,425,417 | -0.05(-0.13%) |
Feb 02, 2023 | 42.47 | 42.61 | 41.82 | 42.12 | 11,061,831 | -0.51(-1.20%) |