Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.63 | 46.54 | 45.38 | 46.35 | 6,190,719 | +0.86(+1.88%) |
Apr 27, 2023 | 45.69 | 46.63 | 43.80 | 45.49 | 11,197,726 | +0.70(+1.56%) |
Apr 26, 2023 | 43.57 | 45.29 | 43.48 | 44.79 | 6,847,452 | +0.62(+1.41%) |
Apr 25, 2023 | 43.83 | 44.73 | 43.81 | 44.17 | 6,624,541 | +0.04(+0.09%) |
Apr 24, 2023 | 44.23 | 44.70 | 44.06 | 44.13 | 8,082,145 | +0.11(+0.24%) |
Apr 21, 2023 | 42.27 | 44.18 | 42.27 | 44.03 | 11,718,939 | +1.98(+4.72%) |
Apr 20, 2023 | 42.25 | 42.37 | 41.93 | 42.04 | 3,647,835 | -0.36(-0.85%) |
Apr 19, 2023 | 41.76 | 42.54 | 41.72 | 42.40 | 6,321,434 | +0.78(+1.87%) |
Apr 18, 2023 | 41.81 | 41.86 | 41.52 | 41.62 | 3,741,437 | -0.15(-0.35%) |
Apr 17, 2023 | 41.99 | 42.09 | 41.68 | 41.77 | 5,178,455 | -0.08(-0.19%) |
Apr 14, 2023 | 41.95 | 42.13 | 41.66 | 41.85 | 3,632,816 | -0.13(-0.30%) |
Apr 13, 2023 | 41.58 | 42.33 | 41.58 | 41.97 | 9,117,546 | +0.50(+1.20%) |
Apr 12, 2023 | 41.89 | 42.22 | 41.17 | 41.48 | 6,435,439 | -0.21(-0.51%) |
Apr 11, 2023 | 41.26 | 42.01 | 41.21 | 41.69 | 4,836,083 | +0.70(+1.71%) |
Apr 10, 2023 | 40.83 | 41.11 | 40.45 | 40.99 | 7,480,292 | -0.13(-0.31%) |
Apr 06, 2023 | 41.27 | 41.52 | 40.69 | 41.12 | 4,519,991 | +0.04(+0.09%) |
Apr 05, 2023 | 39.55 | 41.28 | 39.48 | 41.08 | 11,849,546 | +1.71(+4.35%) |
Apr 04, 2023 | 38.85 | 39.55 | 38.56 | 39.37 | 8,910,035 | +0.51(+1.30%) |
Apr 03, 2023 | 39.69 | 39.71 | 38.72 | 38.86 | 6,205,464 | -0.56(-1.43%) |
Mar 31, 2023 | 39.35 | 39.51 | 39.15 | 39.43 | 4,752,827 | +0.24(+0.62%) |
Mar 30, 2023 | 39.85 | 39.96 | 39.13 | 39.18 | 4,522,054 | -0.22(-0.57%) |
Mar 29, 2023 | 38.80 | 39.48 | 38.61 | 39.41 | 4,281,226 | +0.67(+1.73%) |
Mar 28, 2023 | 38.78 | 39.10 | 38.56 | 38.74 | 2,960,993 | -0.21(-0.55%) |
Mar 27, 2023 | 38.86 | 39.28 | 38.41 | 38.95 | 5,813,188 | +0.82(+2.14%) |
Mar 24, 2023 | 37.19 | 38.37 | 37.08 | 38.13 | 7,847,751 | +1.08(+2.91%) |
Mar 23, 2023 | 38.15 | 38.31 | 37.02 | 37.06 | 4,994,472 | -1.01(-2.66%) |
Mar 22, 2023 | 38.49 | 39.02 | 38.04 | 38.07 | 6,746,206 | -0.44(-1.14%) |
Mar 21, 2023 | 37.52 | 38.60 | 37.51 | 38.50 | 9,215,564 | +1.38(+3.72%) |
Mar 20, 2023 | 36.54 | 37.26 | 36.47 | 37.12 | 6,436,382 | +0.59(+1.62%) |
Mar 17, 2023 | 37.49 | 37.53 | 36.30 | 36.53 | 12,037,709 | -0.77(-2.06%) |
Mar 16, 2023 | 36.80 | 37.54 | 36.77 | 37.30 | 8,148,278 | +0.14(+0.37%) |
Mar 15, 2023 | 37.70 | 37.79 | 36.93 | 37.16 | 7,217,446 | -1.11(-2.90%) |
Mar 14, 2023 | 38.26 | 38.46 | 37.73 | 38.27 | 6,354,990 | +0.46(+1.21%) |
Mar 13, 2023 | 36.94 | 38.15 | 36.69 | 37.81 | 6,295,692 | +0.86(+2.31%) |
Mar 10, 2023 | 37.71 | 37.94 | 36.89 | 36.96 | 5,997,869 | -0.94(-2.49%) |
Mar 09, 2023 | 38.70 | 38.73 | 37.89 | 37.90 | 4,346,409 | -0.44(-1.14%) |
Mar 08, 2023 | 37.72 | 38.45 | 37.71 | 38.34 | 4,999,923 | +0.44(+1.15%) |
Mar 07, 2023 | 38.51 | 38.74 | 37.88 | 37.90 | 6,418,171 | -0.70(-1.81%) |
Mar 06, 2023 | 38.88 | 39.03 | 38.59 | 38.60 | 4,454,727 | -0.22(-0.58%) |
Mar 03, 2023 | 38.94 | 39.20 | 38.58 | 38.83 | 4,222,275 | +0.31(+0.81%) |
Mar 02, 2023 | 37.63 | 38.65 | 37.53 | 38.51 | 4,358,254 | +0.54(+1.43%) |
Mar 01, 2023 | 38.54 | 38.83 | 37.81 | 37.97 | 6,519,484 | -0.87(-2.23%) |
Feb 28, 2023 | 38.60 | 38.95 | 38.26 | 38.83 | 9,199,713 | +0.13(+0.33%) |
Feb 27, 2023 | 39.17 | 39.44 | 38.60 | 38.71 | 5,241,235 | -0.33(-0.85%) |
Feb 24, 2023 | 38.96 | 39.24 | 38.54 | 39.04 | 4,514,474 | -0.34(-0.86%) |
Feb 23, 2023 | 39.51 | 39.89 | 38.94 | 39.38 | 5,246,241 | -0.20(-0.52%) |
Feb 22, 2023 | 39.40 | 39.95 | 39.05 | 39.58 | 6,351,727 | +0.30(+0.76%) |
Feb 21, 2023 | 39.37 | 39.42 | 38.73 | 39.28 | 6,246,188 | -0.29(-0.73%) |
Feb 17, 2023 | 38.53 | 39.61 | 38.20 | 39.57 | 10,690,675 | +1.16(+3.02%) |
Feb 16, 2023 | 38.33 | 38.90 | 37.87 | 38.42 | 5,737,959 | -0.25(-0.65%) |
Feb 15, 2023 | 38.42 | 38.73 | 38.11 | 38.67 | 6,406,225 | +0.14(+0.38%) |
Feb 14, 2023 | 39.09 | 39.30 | 38.51 | 38.52 | 6,114,421 | -0.57(-1.46%) |
Feb 13, 2023 | 39.57 | 39.57 | 38.61 | 39.09 | 7,613,391 | -0.43(-1.10%) |
Feb 10, 2023 | 38.90 | 40.14 | 38.48 | 39.53 | 12,743,580 | +0.78(+2.02%) |
Feb 09, 2023 | 39.99 | 40.06 | 37.24 | 38.74 | 22,824,966 | -5.35(-12.13%) |
Feb 08, 2023 | 43.79 | 44.51 | 43.76 | 44.09 | 4,162,928 | +0.07(+0.15%) |
Feb 07, 2023 | 43.31 | 44.23 | 42.99 | 44.02 | 6,199,436 | +0.43(+1.00%) |
Feb 06, 2023 | 44.92 | 45.04 | 43.56 | 43.59 | 4,074,064 | -1.47(-3.26%) |
Feb 03, 2023 | 45.18 | 45.51 | 44.75 | 45.06 | 4,921,114 | -0.32(-0.70%) |
Feb 02, 2023 | 44.80 | 45.59 | 44.40 | 45.37 | 9,309,299 | +0.70(+1.58%) |