Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.29 | 40.95 | 38.97 | 40.87 | 1,337,447 | -0.19(-0.46%) |
Apr 27, 2023 | 41.47 | 41.72 | 40.72 | 41.06 | 828,894 | +0.05(+0.12%) |
Apr 26, 2023 | 41.55 | 42.07 | 40.89 | 41.01 | 1,051,792 | +0.20(+0.49%) |
Apr 25, 2023 | 41.80 | 41.80 | 40.56 | 40.81 | 1,105,519 | -1.40(-3.32%) |
Apr 24, 2023 | 43.19 | 43.57 | 41.79 | 42.21 | 851,486 | -1.33(-3.05%) |
Apr 21, 2023 | 43.69 | 43.77 | 42.87 | 43.54 | 634,181 | -0.13(-0.30%) |
Apr 20, 2023 | 43.25 | 44.11 | 43.03 | 43.67 | 612,703 | -0.27(-0.61%) |
Apr 19, 2023 | 44.06 | 44.47 | 43.61 | 43.94 | 588,487 | -0.61(-1.37%) |
Apr 18, 2023 | 45.24 | 45.49 | 44.10 | 44.55 | 756,976 | +0.05(+0.11%) |
Apr 17, 2023 | 44.52 | 45.02 | 44.26 | 44.50 | 496,267 | -0.04(-0.09%) |
Apr 14, 2023 | 44.99 | 45.52 | 44.02 | 44.54 | 607,836 | -1.04(-2.28%) |
Apr 13, 2023 | 45.31 | 46.20 | 45.30 | 45.58 | 995,434 | +1.05(+2.36%) |
Apr 12, 2023 | 46.47 | 46.97 | 44.47 | 44.53 | 879,357 | -0.90(-1.98%) |
Apr 11, 2023 | 45.61 | 46.16 | 44.28 | 45.43 | 751,312 | -0.43(-0.94%) |
Apr 10, 2023 | 44.64 | 45.91 | 44.03 | 45.86 | 831,057 | +0.48(+1.06%) |
Apr 06, 2023 | 45.51 | 45.77 | 44.68 | 45.38 | 817,718 | -0.61(-1.33%) |
Apr 05, 2023 | 47.23 | 47.73 | 45.00 | 45.99 | 1,605,336 | -1.80(-3.77%) |
Apr 04, 2023 | 47.11 | 48.12 | 46.79 | 47.79 | 1,321,918 | +0.78(+1.66%) |
Apr 03, 2023 | 47.05 | 47.60 | 46.35 | 47.01 | 1,302,975 | -0.79(-1.65%) |
Mar 31, 2023 | 46.80 | 48.02 | 46.02 | 47.80 | 1,634,810 | +1.21(+2.60%) |
Mar 30, 2023 | 47.52 | 47.78 | 46.48 | 46.59 | 1,166,741 | -0.31(-0.66%) |
Mar 29, 2023 | 46.66 | 47.54 | 46.37 | 46.90 | 772,113 | +0.63(+1.36%) |
Mar 28, 2023 | 46.63 | 47.22 | 46.04 | 46.27 | 656,484 | -0.35(-0.75%) |
Mar 27, 2023 | 47.15 | 47.50 | 46.14 | 46.62 | 1,099,911 | -0.50(-1.06%) |
Mar 24, 2023 | 48.04 | 48.26 | 46.55 | 47.12 | 832,478 | -0.57(-1.20%) |
Mar 23, 2023 | 47.81 | 48.99 | 47.22 | 47.69 | 1,015,906 | +0.84(+1.79%) |
Mar 22, 2023 | 47.98 | 48.84 | 46.48 | 46.85 | 1,213,432 | -1.16(-2.42%) |
Mar 21, 2023 | 46.67 | 48.40 | 46.46 | 48.01 | 1,111,279 | +1.58(+3.40%) |
Mar 20, 2023 | 46.71 | 47.35 | 45.41 | 46.43 | 1,257,319 | +0.03(+0.06%) |
Mar 17, 2023 | 45.87 | 46.83 | 45.03 | 46.40 | 1,657,912 | +0.10(+0.22%) |
Mar 16, 2023 | 45.29 | 46.59 | 43.75 | 46.30 | 3,087,139 | +1.17(+2.59%) |
Mar 15, 2023 | 43.28 | 45.26 | 41.94 | 45.13 | 6,420,489 | +6.81(+17.77%) |
Mar 14, 2023 | 40.76 | 41.11 | 37.09 | 38.32 | 4,459,134 | -1.42(-3.57%) |
Mar 13, 2023 | 39.04 | 40.46 | 38.21 | 39.74 | 2,255,876 | +0.08(+0.20%) |
Mar 10, 2023 | 42.00 | 42.19 | 39.20 | 39.66 | 2,445,238 | -3.45(-8.00%) |
Mar 09, 2023 | 44.95 | 45.46 | 42.84 | 43.11 | 1,102,654 | -1.66(-3.71%) |
Mar 08, 2023 | 44.90 | 45.12 | 43.97 | 44.77 | 823,634 | -0.13(-0.29%) |
Mar 07, 2023 | 44.65 | 45.53 | 44.38 | 44.90 | 909,081 | +0.42(+0.94%) |
Mar 06, 2023 | 45.60 | 46.08 | 44.43 | 44.48 | 679,679 | -0.80(-1.77%) |
Mar 03, 2023 | 44.70 | 45.57 | 44.30 | 45.28 | 862,947 | +1.07(+2.42%) |
Mar 02, 2023 | 42.80 | 44.33 | 42.58 | 44.21 | 921,784 | +0.84(+1.94%) |
Mar 01, 2023 | 44.30 | 44.98 | 43.36 | 43.37 | 1,259,464 | -0.65(-1.48%) |
Feb 28, 2023 | 43.29 | 44.67 | 43.29 | 44.02 | 1,168,860 | +0.61(+1.41%) |
Feb 27, 2023 | 43.41 | 43.72 | 42.97 | 43.41 | 785,776 | +0.34(+0.79%) |
Feb 24, 2023 | 42.50 | 43.23 | 42.09 | 43.07 | 845,340 | -0.65(-1.49%) |
Feb 23, 2023 | 44.18 | 44.38 | 43.06 | 43.72 | 914,904 | +0.39(+0.90%) |
Feb 22, 2023 | 43.31 | 43.67 | 42.65 | 43.33 | 792,881 | +0.81(+1.90%) |
Feb 21, 2023 | 42.20 | 43.15 | 42.00 | 42.52 | 1,003,627 | -0.81(-1.87%) |
Feb 17, 2023 | 43.96 | 44.03 | 42.75 | 43.33 | 1,223,592 | -0.76(-1.72%) |
Feb 16, 2023 | 44.47 | 45.51 | 44.07 | 44.09 | 1,407,040 | -2.35(-5.06%) |
Feb 15, 2023 | 45.41 | 46.55 | 44.75 | 46.44 | 1,050,871 | +0.92(+2.02%) |
Feb 14, 2023 | 42.72 | 45.59 | 42.31 | 45.52 | 1,420,219 | +2.41(+5.59%) |
Feb 13, 2023 | 42.40 | 44.54 | 42.32 | 43.11 | 1,214,581 | +1.29(+3.08%) |
Feb 10, 2023 | 43.18 | 43.41 | 41.46 | 41.82 | 1,984,108 | -2.12(-4.82%) |
Feb 09, 2023 | 46.00 | 46.34 | 43.75 | 43.94 | 1,895,549 | -1.19(-2.64%) |
Feb 08, 2023 | 46.25 | 46.55 | 44.84 | 45.13 | 573,884 | -1.05(-2.27%) |
Feb 07, 2023 | 44.40 | 46.52 | 43.33 | 46.18 | 1,194,934 | +1.69(+3.80%) |
Feb 06, 2023 | 44.39 | 45.67 | 44.15 | 44.49 | 1,361,829 | -0.83(-1.83%) |
Feb 03, 2023 | 45.04 | 46.40 | 44.77 | 45.32 | 1,545,945 | -2.30(-4.83%) |
Feb 02, 2023 | 46.03 | 48.45 | 46.03 | 47.62 | 1,730,062 | +2.58(+5.73%) |