Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.02 | 46.83 | 45.91 | 46.67 | 2,237,227 | +0.88(+1.93%) |
Apr 27, 2023 | 44.59 | 45.90 | 44.59 | 45.79 | 2,081,231 | +1.28(+2.88%) |
Apr 26, 2023 | 45.02 | 45.49 | 44.44 | 44.51 | 2,135,279 | -0.52(-1.16%) |
Apr 25, 2023 | 44.05 | 45.29 | 43.96 | 45.03 | 2,266,835 | +0.76(+1.71%) |
Apr 24, 2023 | 44.08 | 44.30 | 43.70 | 44.27 | 2,907,722 | +0.39(+0.89%) |
Apr 21, 2023 | 43.51 | 44.08 | 43.12 | 43.88 | 2,093,211 | +0.58(+1.35%) |
Apr 20, 2023 | 43.47 | 43.56 | 43.15 | 43.30 | 1,085,433 | -0.15(-0.34%) |
Apr 19, 2023 | 42.70 | 43.65 | 42.60 | 43.45 | 1,150,686 | +0.41(+0.95%) |
Apr 18, 2023 | 43.01 | 43.22 | 42.63 | 43.04 | 1,918,481 | -0.10(-0.23%) |
Apr 17, 2023 | 42.38 | 43.18 | 42.24 | 43.14 | 1,835,613 | +0.89(+2.12%) |
Apr 14, 2023 | 42.78 | 43.03 | 42.06 | 42.24 | 1,761,299 | -0.24(-0.57%) |
Apr 13, 2023 | 42.93 | 43.13 | 42.04 | 42.49 | 2,232,382 | -0.53(-1.24%) |
Apr 12, 2023 | 43.45 | 43.64 | 42.92 | 43.02 | 2,058,673 | -0.05(-0.11%) |
Apr 11, 2023 | 42.83 | 43.82 | 42.64 | 43.07 | 2,765,846 | +0.45(+1.05%) |
Apr 10, 2023 | 41.29 | 42.62 | 41.15 | 42.62 | 2,815,061 | +1.21(+2.93%) |
Apr 06, 2023 | 41.05 | 41.45 | 40.68 | 41.41 | 1,826,940 | +0.64(+1.57%) |
Apr 05, 2023 | 41.02 | 41.22 | 40.56 | 40.77 | 2,842,307 | -0.28(-0.69%) |
Apr 04, 2023 | 41.71 | 41.72 | 40.65 | 41.05 | 3,673,060 | -0.39(-0.94%) |
Apr 03, 2023 | 42.20 | 42.39 | 41.28 | 41.44 | 4,582,393 | -0.67(-1.59%) |
Mar 31, 2023 | 42.64 | 43.05 | 41.28 | 42.11 | 5,916,336 | -0.64(-1.50%) |
Mar 30, 2023 | 42.80 | 43.11 | 42.56 | 42.75 | 1,509,027 | +0.46(+1.09%) |
Mar 29, 2023 | 42.03 | 42.61 | 41.95 | 42.29 | 1,781,638 | +0.88(+2.14%) |
Mar 28, 2023 | 40.99 | 41.78 | 40.84 | 41.40 | 2,096,807 | +0.14(+0.35%) |
Mar 27, 2023 | 40.99 | 41.63 | 40.82 | 41.26 | 2,605,200 | +0.52(+1.27%) |
Mar 24, 2023 | 39.98 | 40.82 | 39.82 | 40.74 | 2,063,796 | +0.65(+1.63%) |
Mar 23, 2023 | 40.38 | 40.88 | 39.94 | 40.09 | 2,351,750 | -0.15(-0.38%) |
Mar 22, 2023 | 41.95 | 42.18 | 40.22 | 40.24 | 2,661,455 | -1.97(-4.67%) |
Mar 21, 2023 | 42.96 | 43.04 | 41.93 | 42.21 | 2,186,310 | -0.30(-0.70%) |
Mar 20, 2023 | 42.74 | 43.08 | 42.38 | 42.51 | 2,340,409 | -0.03(-0.07%) |
Mar 17, 2023 | 44.07 | 44.44 | 42.48 | 42.54 | 4,508,426 | -1.72(-3.89%) |
Mar 16, 2023 | 43.88 | 44.35 | 43.37 | 44.26 | 2,386,156 | -0.12(-0.26%) |
Mar 15, 2023 | 43.76 | 44.60 | 43.32 | 44.37 | 2,910,294 | +0.01(+0.02%) |
Mar 14, 2023 | 44.01 | 44.58 | 43.47 | 44.36 | 3,001,916 | +1.17(+2.72%) |
Mar 13, 2023 | 42.60 | 43.62 | 42.41 | 43.19 | 3,102,574 | +0.25(+0.58%) |
Mar 10, 2023 | 44.78 | 44.99 | 42.79 | 42.94 | 3,533,449 | -1.87(-4.16%) |
Mar 09, 2023 | 46.08 | 46.14 | 44.79 | 44.81 | 1,780,573 | -1.34(-2.90%) |
Mar 08, 2023 | 45.67 | 46.70 | 45.66 | 46.14 | 1,742,337 | +0.47(+1.03%) |
Mar 07, 2023 | 46.95 | 47.00 | 45.56 | 45.67 | 1,739,109 | -1.33(-2.82%) |
Mar 06, 2023 | 46.85 | 47.13 | 46.70 | 47.00 | 1,660,955 | +0.36(+0.76%) |
Mar 03, 2023 | 46.48 | 47.01 | 46.27 | 46.64 | 1,772,659 | +0.61(+1.32%) |
Mar 02, 2023 | 45.22 | 46.26 | 45.22 | 46.04 | 2,399,246 | +0.33(+0.72%) |
Mar 01, 2023 | 46.47 | 46.76 | 44.99 | 45.71 | 3,402,465 | -1.07(-2.28%) |
Feb 28, 2023 | 47.53 | 47.64 | 46.73 | 46.78 | 3,911,083 | -0.65(-1.38%) |
Feb 27, 2023 | 48.37 | 48.61 | 47.02 | 47.43 | 2,204,695 | -0.35(-0.72%) |
Feb 24, 2023 | 47.97 | 48.17 | 47.24 | 47.78 | 1,895,712 | -0.78(-1.60%) |
Feb 23, 2023 | 47.91 | 48.64 | 47.81 | 48.56 | 2,582,502 | +0.92(+1.94%) |
Feb 22, 2023 | 48.33 | 48.70 | 47.39 | 47.63 | 2,006,755 | -0.42(-0.88%) |
Feb 21, 2023 | 48.08 | 48.31 | 47.71 | 48.06 | 1,730,408 | -0.46(-0.95%) |
Feb 17, 2023 | 48.90 | 49.00 | 48.17 | 48.52 | 1,575,168 | -0.42(-0.86%) |
Feb 16, 2023 | 48.15 | 49.13 | 47.53 | 48.94 | 1,756,910 | +0.36(+0.73%) |
Feb 15, 2023 | 48.33 | 48.67 | 48.14 | 48.58 | 1,289,757 | -0.30(-0.61%) |
Feb 14, 2023 | 49.10 | 49.32 | 48.72 | 48.88 | 1,332,455 | -0.36(-0.72%) |
Feb 13, 2023 | 48.80 | 49.84 | 48.74 | 49.24 | 1,861,229 | +0.21(+0.43%) |
Feb 10, 2023 | 48.00 | 49.21 | 47.43 | 49.03 | 2,593,538 | +0.42(+0.87%) |
Feb 09, 2023 | 49.99 | 50.24 | 48.44 | 48.60 | 3,001,931 | -1.28(-2.56%) |
Feb 08, 2023 | 49.52 | 49.94 | 49.27 | 49.88 | 1,870,734 | +0.37(+0.74%) |
Feb 07, 2023 | 49.63 | 50.00 | 49.08 | 49.52 | 2,976,897 | -0.36(-0.71%) |
Feb 06, 2023 | 49.98 | 49.98 | 49.20 | 49.87 | 1,554,221 | -0.70(-1.39%) |
Feb 03, 2023 | 50.26 | 50.60 | 49.61 | 50.57 | 1,766,677 | -0.38(-0.75%) |
Feb 02, 2023 | 50.15 | 51.10 | 50.01 | 50.96 | 1,905,285 | +1.29(+2.59%) |