Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.85 | 44.09 | 42.89 | 43.45 | 2,248,509 | +0.14(+0.33%) |
Apr 27, 2023 | 43.06 | 43.42 | 42.72 | 43.31 | 2,495,243 | +0.26(+0.60%) |
Apr 26, 2023 | 43.54 | 43.67 | 42.89 | 43.05 | 1,351,238 | -0.39(-0.90%) |
Apr 25, 2023 | 44.18 | 44.34 | 43.42 | 43.44 | 1,942,598 | -0.83(-1.88%) |
Apr 24, 2023 | 44.14 | 44.31 | 43.61 | 44.27 | 1,434,200 | +0.51(+1.16%) |
Apr 21, 2023 | 43.85 | 44.15 | 43.50 | 43.77 | 1,289,908 | +0.16(+0.37%) |
Apr 20, 2023 | 43.73 | 43.90 | 43.30 | 43.60 | 1,879,635 | -0.53(-1.21%) |
Apr 19, 2023 | 43.91 | 44.39 | 43.75 | 44.14 | 3,231,227 | +0.12(+0.28%) |
Apr 18, 2023 | 44.44 | 45.22 | 43.87 | 44.01 | 2,851,453 | -0.54(-1.22%) |
Apr 17, 2023 | 44.01 | 44.66 | 43.46 | 44.56 | 1,806,130 | +0.55(+1.26%) |
Apr 14, 2023 | 44.87 | 45.70 | 43.80 | 44.01 | 3,136,356 | -0.72(-1.60%) |
Apr 13, 2023 | 45.52 | 45.56 | 44.61 | 44.72 | 2,218,817 | -1.31(-2.84%) |
Apr 12, 2023 | 46.67 | 46.74 | 46.01 | 46.03 | 1,141,720 | -0.28(-0.60%) |
Apr 11, 2023 | 45.88 | 46.54 | 45.74 | 46.31 | 2,908,262 | +0.41(+0.89%) |
Apr 10, 2023 | 45.38 | 45.91 | 45.37 | 45.90 | 1,626,569 | +0.24(+0.52%) |
Apr 06, 2023 | 45.65 | 45.71 | 44.65 | 45.66 | 2,445,458 | +0.25(+0.55%) |
Apr 05, 2023 | 45.59 | 45.81 | 44.91 | 45.41 | 1,599,175 | -0.20(-0.44%) |
Apr 04, 2023 | 45.08 | 45.75 | 45.02 | 45.61 | 2,712,531 | +0.27(+0.59%) |
Apr 03, 2023 | 44.43 | 46.14 | 44.43 | 45.34 | 4,234,826 | +1.19(+2.70%) |
Mar 31, 2023 | 43.28 | 44.18 | 43.18 | 44.15 | 1,906,900 | +1.14(+2.64%) |
Mar 30, 2023 | 43.15 | 43.31 | 42.80 | 43.01 | 1,603,181 | +0.45(+1.07%) |
Mar 29, 2023 | 42.00 | 42.69 | 41.83 | 42.56 | 1,341,571 | +0.97(+2.34%) |
Mar 28, 2023 | 41.97 | 42.54 | 41.33 | 41.59 | 1,610,378 | -0.89(-2.09%) |
Mar 27, 2023 | 42.79 | 43.05 | 42.37 | 42.47 | 1,815,559 | -0.16(-0.38%) |
Mar 24, 2023 | 41.59 | 42.63 | 41.57 | 42.63 | 2,355,539 | +0.92(+2.20%) |
Mar 23, 2023 | 42.06 | 42.71 | 41.55 | 41.72 | 1,651,626 | -0.17(-0.41%) |
Mar 22, 2023 | 43.20 | 43.20 | 41.80 | 41.89 | 3,211,244 | -1.74(-3.99%) |
Mar 21, 2023 | 44.66 | 44.81 | 43.13 | 43.63 | 1,798,278 | -0.87(-1.95%) |
Mar 20, 2023 | 44.18 | 44.61 | 43.76 | 44.50 | 1,438,777 | +0.69(+1.57%) |
Mar 17, 2023 | 44.04 | 44.30 | 43.57 | 43.81 | 2,529,625 | -0.27(-0.62%) |
Mar 16, 2023 | 43.54 | 44.17 | 42.83 | 44.08 | 2,484,277 | +0.32(+0.73%) |
Mar 15, 2023 | 43.95 | 44.22 | 42.97 | 43.76 | 2,322,890 | -0.53(-1.19%) |
Mar 14, 2023 | 44.39 | 44.84 | 43.87 | 44.29 | 1,989,787 | +0.32(+0.73%) |
Mar 13, 2023 | 42.94 | 44.75 | 42.76 | 43.97 | 2,166,850 | +0.86(+1.99%) |
Mar 10, 2023 | 44.25 | 44.26 | 42.82 | 43.11 | 4,313,645 | -1.04(-2.35%) |
Mar 09, 2023 | 44.92 | 45.26 | 44.10 | 44.15 | 1,457,941 | -0.67(-1.50%) |
Mar 08, 2023 | 44.68 | 45.26 | 44.51 | 44.82 | 1,300,146 | +0.00(+0.00%) |
Mar 07, 2023 | 45.32 | 45.52 | 44.48 | 44.82 | 1,279,181 | -0.51(-1.13%) |
Mar 06, 2023 | 46.05 | 46.12 | 45.21 | 45.33 | 1,324,614 | -0.64(-1.40%) |
Mar 03, 2023 | 45.25 | 46.01 | 45.19 | 45.97 | 1,886,074 | +1.07(+2.38%) |
Mar 02, 2023 | 43.95 | 44.91 | 43.78 | 44.90 | 1,762,307 | +0.71(+1.60%) |
Mar 01, 2023 | 43.99 | 44.26 | 43.23 | 44.19 | 2,143,525 | -0.21(-0.47%) |
Feb 28, 2023 | 44.14 | 45.21 | 44.01 | 44.40 | 3,688,055 | +0.30(+0.69%) |
Feb 27, 2023 | 43.93 | 44.22 | 42.96 | 44.10 | 3,352,421 | +0.90(+2.08%) |
Feb 24, 2023 | 42.76 | 43.93 | 42.09 | 43.20 | 3,919,893 | +1.47(+3.53%) |
Feb 23, 2023 | 41.58 | 41.99 | 41.40 | 41.73 | 2,624,746 | +0.37(+0.89%) |
Feb 22, 2023 | 42.76 | 42.79 | 41.17 | 41.36 | 1,622,237 | -1.23(-2.88%) |
Feb 21, 2023 | 42.51 | 42.69 | 42.27 | 42.59 | 1,668,283 | -0.24(-0.55%) |
Feb 17, 2023 | 42.89 | 43.01 | 42.26 | 42.82 | 2,290,614 | -0.08(-0.18%) |
Feb 16, 2023 | 43.10 | 43.33 | 42.69 | 42.90 | 1,619,689 | -0.75(-1.71%) |
Feb 15, 2023 | 42.61 | 43.69 | 42.53 | 43.65 | 2,827,164 | +0.79(+1.85%) |
Feb 14, 2023 | 43.40 | 43.96 | 42.81 | 42.85 | 2,017,120 | -0.78(-1.80%) |
Feb 13, 2023 | 43.18 | 43.82 | 43.00 | 43.64 | 2,905,245 | +0.48(+1.12%) |
Feb 10, 2023 | 43.07 | 43.39 | 42.45 | 43.15 | 2,596,555 | -0.25(-0.57%) |
Feb 09, 2023 | 44.84 | 45.17 | 43.30 | 43.40 | 2,940,639 | -1.56(-3.47%) |
Feb 08, 2023 | 45.82 | 45.86 | 44.94 | 44.96 | 3,954,288 | -0.88(-1.92%) |
Feb 07, 2023 | 45.17 | 46.09 | 44.79 | 45.84 | 3,628,498 | +0.29(+0.64%) |
Feb 06, 2023 | 44.06 | 45.82 | 44.06 | 45.54 | 3,837,687 | +1.59(+3.61%) |
Feb 03, 2023 | 43.73 | 43.98 | 43.07 | 43.96 | 1,561,770 | -0.35(-0.79%) |
Feb 02, 2023 | 43.46 | 44.67 | 43.44 | 44.31 | 1,724,831 | +1.30(+3.03%) |