Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.29 | 41.39 | 40.25 | 41.15 | 3,796,118 | +0.56(+1.38%) |
Apr 27, 2023 | 40.30 | 40.77 | 40.08 | 40.59 | 6,966,488 | +0.57(+1.42%) |
Apr 26, 2023 | 40.56 | 40.98 | 39.93 | 40.02 | 4,481,893 | -0.67(-1.65%) |
Apr 25, 2023 | 41.51 | 41.52 | 40.66 | 40.69 | 5,623,529 | -1.30(-3.10%) |
Apr 24, 2023 | 42.19 | 42.30 | 41.77 | 42.00 | 4,009,003 | -0.19(-0.45%) |
Apr 21, 2023 | 42.64 | 42.68 | 42.11 | 42.19 | 5,394,022 | -0.76(-1.76%) |
Apr 20, 2023 | 43.02 | 43.27 | 42.59 | 42.94 | 5,693,560 | -0.38(-0.88%) |
Apr 19, 2023 | 42.45 | 43.53 | 42.45 | 43.33 | 7,039,969 | +0.34(+0.78%) |
Apr 18, 2023 | 42.03 | 43.04 | 40.92 | 42.99 | 13,080,748 | +0.63(+1.49%) |
Apr 17, 2023 | 41.84 | 42.43 | 40.64 | 42.36 | 17,823,952 | -2.04(-4.59%) |
Apr 14, 2023 | 44.86 | 45.24 | 44.21 | 44.40 | 4,800,602 | +0.15(+0.35%) |
Apr 13, 2023 | 43.92 | 44.30 | 43.75 | 44.25 | 6,535,200 | +0.35(+0.81%) |
Apr 12, 2023 | 44.01 | 44.04 | 43.17 | 43.89 | 6,537,741 | +0.09(+0.20%) |
Apr 11, 2023 | 43.32 | 44.00 | 43.13 | 43.81 | 5,850,769 | +0.49(+1.13%) |
Apr 10, 2023 | 42.95 | 43.58 | 42.83 | 43.32 | 3,781,139 | +0.36(+0.85%) |
Apr 06, 2023 | 43.01 | 43.36 | 42.89 | 42.95 | 3,349,003 | -0.03(-0.07%) |
Apr 05, 2023 | 42.26 | 43.06 | 42.22 | 42.98 | 3,627,299 | +0.19(+0.45%) |
Apr 04, 2023 | 43.56 | 43.58 | 42.37 | 42.79 | 3,205,955 | -0.45(-1.04%) |
Apr 03, 2023 | 43.52 | 43.66 | 42.90 | 43.24 | 4,954,003 | -0.28(-0.64%) |
Mar 31, 2023 | 43.11 | 43.53 | 42.87 | 43.52 | 5,425,099 | +0.52(+1.20%) |
Mar 30, 2023 | 43.66 | 43.85 | 42.84 | 43.00 | 5,980,900 | -0.15(-0.36%) |
Mar 29, 2023 | 42.68 | 43.20 | 42.56 | 43.15 | 6,773,111 | +1.10(+2.62%) |
Mar 28, 2023 | 41.55 | 42.10 | 41.55 | 42.05 | 3,725,055 | +0.26(+0.62%) |
Mar 27, 2023 | 41.81 | 41.90 | 41.17 | 41.79 | 5,505,016 | +0.85(+2.08%) |
Mar 24, 2023 | 40.64 | 41.07 | 39.81 | 40.94 | 6,236,694 | -0.47(-1.13%) |
Mar 23, 2023 | 42.04 | 42.29 | 41.05 | 41.41 | 5,433,319 | -0.68(-1.62%) |
Mar 22, 2023 | 43.30 | 43.42 | 42.04 | 42.09 | 5,193,980 | -1.14(-2.64%) |
Mar 21, 2023 | 42.80 | 43.53 | 42.68 | 43.23 | 6,765,563 | +1.79(+4.32%) |
Mar 20, 2023 | 41.35 | 42.07 | 41.09 | 41.44 | 7,547,101 | +0.66(+1.62%) |
Mar 17, 2023 | 41.91 | 41.97 | 40.51 | 40.78 | 11,667,220 | -1.74(-4.10%) |
Mar 16, 2023 | 41.68 | 42.86 | 41.19 | 42.52 | 7,649,618 | +0.37(+0.89%) |
Mar 15, 2023 | 42.32 | 42.50 | 41.40 | 42.15 | 10,836,121 | -1.65(-3.76%) |
Mar 14, 2023 | 43.63 | 44.27 | 43.29 | 43.80 | 10,131,319 | +1.54(+3.65%) |
Mar 13, 2023 | 43.92 | 44.14 | 42.18 | 42.25 | 15,338,311 | -3.05(-6.74%) |
Mar 10, 2023 | 45.36 | 46.41 | 44.51 | 45.31 | 8,654,918 | -0.66(-1.44%) |
Mar 09, 2023 | 47.49 | 47.65 | 45.63 | 45.97 | 7,353,948 | -1.72(-3.61%) |
Mar 08, 2023 | 47.48 | 48.25 | 47.41 | 47.69 | 5,209,777 | +0.29(+0.61%) |
Mar 07, 2023 | 48.85 | 49.03 | 47.31 | 47.41 | 6,382,701 | -1.57(-3.21%) |
Mar 06, 2023 | 49.22 | 49.65 | 48.92 | 48.98 | 4,520,212 | -0.18(-0.37%) |
Mar 03, 2023 | 48.24 | 49.41 | 48.23 | 49.16 | 5,785,049 | +1.09(+2.27%) |
Mar 02, 2023 | 48.22 | 48.25 | 47.49 | 48.07 | 4,075,077 | -0.32(-0.65%) |
Mar 01, 2023 | 48.11 | 48.72 | 48.11 | 48.38 | 4,349,773 | -0.34(-0.71%) |
Feb 28, 2023 | 48.73 | 48.99 | 48.56 | 48.73 | 5,998,561 | +0.04(+0.08%) |
Feb 27, 2023 | 48.81 | 49.08 | 48.57 | 48.69 | 4,091,513 | +0.36(+0.75%) |
Feb 24, 2023 | 47.87 | 48.51 | 47.56 | 48.33 | 4,431,032 | +0.16(+0.34%) |
Feb 23, 2023 | 48.37 | 48.53 | 47.92 | 48.16 | 4,529,002 | +0.12(+0.26%) |
Feb 22, 2023 | 48.37 | 48.61 | 47.77 | 48.04 | 3,767,770 | -0.26(-0.54%) |
Feb 21, 2023 | 49.03 | 49.13 | 48.09 | 48.30 | 4,969,990 | -1.02(-2.08%) |
Feb 17, 2023 | 48.95 | 49.45 | 48.81 | 49.32 | 3,170,296 | +0.20(+0.41%) |
Feb 16, 2023 | 49.20 | 49.38 | 49.03 | 49.12 | 4,002,787 | -0.46(-0.93%) |
Feb 15, 2023 | 49.14 | 49.64 | 49.14 | 49.58 | 3,419,593 | +0.06(+0.12%) |
Feb 14, 2023 | 49.46 | 50.05 | 49.42 | 49.52 | 3,715,300 | -0.20(-0.40%) |
Feb 13, 2023 | 49.20 | 49.81 | 49.10 | 49.72 | 3,413,653 | +0.50(+1.01%) |
Feb 10, 2023 | 49.12 | 49.41 | 48.95 | 49.23 | 3,935,431 | -0.16(-0.33%) |
Feb 09, 2023 | 49.81 | 50.02 | 49.32 | 49.39 | 6,320,817 | -0.20(-0.41%) |
Feb 08, 2023 | 49.08 | 49.78 | 48.93 | 49.59 | 4,636,737 | +0.34(+0.68%) |
Feb 07, 2023 | 48.17 | 49.41 | 48.17 | 49.25 | 6,946,780 | +0.85(+1.76%) |
Feb 06, 2023 | 47.75 | 48.42 | 47.65 | 48.40 | 5,007,131 | +0.30(+0.62%) |
Feb 03, 2023 | 47.78 | 48.59 | 47.67 | 48.11 | 7,420,533 | +0.06(+0.12%) |
Feb 02, 2023 | 48.85 | 48.94 | 47.76 | 48.05 | 7,607,269 | -0.60(-1.24%) |