Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.59 | 46.50 | 45.34 | 46.31 | 6,195,480 | +0.85(+1.88%) |
Apr 27, 2023 | 45.65 | 46.59 | 43.77 | 45.46 | 11,206,337 | +0.70(+1.56%) |
Apr 26, 2023 | 43.54 | 45.25 | 43.45 | 44.76 | 6,852,718 | +0.62(+1.41%) |
Apr 25, 2023 | 43.80 | 44.69 | 43.78 | 44.14 | 6,629,636 | +0.04(+0.09%) |
Apr 24, 2023 | 44.20 | 44.66 | 44.03 | 44.10 | 8,088,361 | +0.11(+0.24%) |
Apr 21, 2023 | 42.23 | 44.14 | 42.23 | 43.99 | 11,727,952 | +1.98(+4.72%) |
Apr 20, 2023 | 42.21 | 42.34 | 41.89 | 42.01 | 3,650,641 | -0.36(-0.85%) |
Apr 19, 2023 | 41.73 | 42.51 | 41.69 | 42.37 | 6,326,295 | +0.78(+1.87%) |
Apr 18, 2023 | 41.78 | 41.83 | 41.49 | 41.59 | 3,744,315 | -0.15(-0.35%) |
Apr 17, 2023 | 41.96 | 42.06 | 41.65 | 41.74 | 5,182,437 | -0.08(-0.19%) |
Apr 14, 2023 | 41.91 | 42.10 | 41.63 | 41.82 | 3,635,610 | -0.13(-0.30%) |
Apr 13, 2023 | 41.54 | 42.30 | 41.54 | 41.94 | 9,124,558 | +0.50(+1.20%) |
Apr 12, 2023 | 41.85 | 42.19 | 41.14 | 41.45 | 6,440,389 | -0.21(-0.51%) |
Apr 11, 2023 | 41.23 | 41.98 | 41.17 | 41.66 | 4,839,802 | +0.70(+1.71%) |
Apr 10, 2023 | 40.80 | 41.08 | 40.42 | 40.96 | 7,486,045 | -0.13(-0.31%) |
Apr 06, 2023 | 41.24 | 41.49 | 40.66 | 41.09 | 4,523,467 | +0.04(+0.09%) |
Apr 05, 2023 | 39.52 | 41.25 | 39.45 | 41.05 | 11,858,659 | +1.71(+4.35%) |
Apr 04, 2023 | 38.82 | 39.52 | 38.53 | 39.34 | 8,916,888 | +0.51(+1.30%) |
Apr 03, 2023 | 39.66 | 39.68 | 38.69 | 38.83 | 6,210,237 | -0.56(-1.43%) |
Mar 31, 2023 | 39.32 | 39.48 | 39.12 | 39.40 | 4,756,482 | +0.24(+0.62%) |
Mar 30, 2023 | 39.82 | 39.93 | 39.10 | 39.15 | 4,525,532 | -0.22(-0.57%) |
Mar 29, 2023 | 38.77 | 39.45 | 38.58 | 39.38 | 4,284,519 | +0.67(+1.73%) |
Mar 28, 2023 | 38.75 | 39.07 | 38.53 | 38.71 | 2,963,270 | -0.21(-0.55%) |
Mar 27, 2023 | 38.83 | 39.25 | 38.38 | 38.92 | 5,817,659 | +0.82(+2.14%) |
Mar 24, 2023 | 37.16 | 38.34 | 37.05 | 38.11 | 7,853,786 | +1.08(+2.91%) |
Mar 23, 2023 | 38.12 | 38.28 | 36.99 | 37.03 | 4,998,313 | -1.01(-2.66%) |
Mar 22, 2023 | 38.46 | 38.99 | 38.01 | 38.04 | 6,751,394 | -0.44(-1.14%) |
Mar 21, 2023 | 37.49 | 38.57 | 37.48 | 38.47 | 9,222,651 | +1.38(+3.72%) |
Mar 20, 2023 | 36.51 | 37.23 | 36.44 | 37.10 | 6,441,332 | +0.59(+1.62%) |
Mar 17, 2023 | 37.46 | 37.50 | 36.27 | 36.50 | 12,046,967 | -0.77(-2.06%) |
Mar 16, 2023 | 36.77 | 37.51 | 36.74 | 37.27 | 8,154,544 | +0.14(+0.37%) |
Mar 15, 2023 | 37.67 | 37.77 | 36.91 | 37.13 | 7,222,997 | -1.11(-2.90%) |
Mar 14, 2023 | 38.23 | 38.43 | 37.70 | 38.24 | 6,359,878 | +0.46(+1.21%) |
Mar 13, 2023 | 36.91 | 38.12 | 36.66 | 37.78 | 6,300,534 | +0.85(+2.31%) |
Mar 10, 2023 | 37.68 | 37.91 | 36.86 | 36.93 | 6,002,482 | -0.94(-2.49%) |
Mar 09, 2023 | 38.67 | 38.70 | 37.86 | 37.87 | 4,349,752 | -0.44(-1.14%) |
Mar 08, 2023 | 37.69 | 38.42 | 37.68 | 38.31 | 5,003,768 | +0.44(+1.15%) |
Mar 07, 2023 | 38.48 | 38.71 | 37.85 | 37.87 | 6,423,107 | -0.70(-1.81%) |
Mar 06, 2023 | 38.85 | 39.00 | 38.56 | 38.57 | 4,458,153 | -0.22(-0.58%) |
Mar 03, 2023 | 38.91 | 39.17 | 38.55 | 38.80 | 4,225,522 | +0.31(+0.81%) |
Mar 02, 2023 | 37.60 | 38.62 | 37.50 | 38.48 | 4,361,605 | +0.54(+1.43%) |
Mar 01, 2023 | 38.51 | 38.80 | 37.78 | 37.94 | 6,524,498 | -0.86(-2.23%) |
Feb 28, 2023 | 38.57 | 38.92 | 38.23 | 38.80 | 9,206,788 | +0.13(+0.33%) |
Feb 27, 2023 | 39.14 | 39.41 | 38.57 | 38.68 | 5,245,266 | -0.33(-0.85%) |
Feb 24, 2023 | 38.93 | 39.21 | 38.51 | 39.01 | 4,517,946 | -0.34(-0.86%) |
Feb 23, 2023 | 39.48 | 39.86 | 38.91 | 39.35 | 5,250,276 | -0.20(-0.52%) |
Feb 22, 2023 | 39.37 | 39.92 | 39.02 | 39.55 | 6,356,612 | +0.30(+0.76%) |
Feb 21, 2023 | 39.34 | 39.39 | 38.70 | 39.25 | 6,250,992 | -0.29(-0.73%) |
Feb 17, 2023 | 38.50 | 39.58 | 38.17 | 39.54 | 10,698,897 | +1.16(+3.02%) |
Feb 16, 2023 | 38.30 | 38.87 | 37.84 | 38.39 | 5,742,372 | -0.25(-0.65%) |
Feb 15, 2023 | 38.40 | 38.70 | 38.08 | 38.64 | 6,411,152 | +0.14(+0.38%) |
Feb 14, 2023 | 39.06 | 39.27 | 38.48 | 38.49 | 6,119,124 | -0.57(-1.46%) |
Feb 13, 2023 | 39.54 | 39.54 | 38.58 | 39.06 | 7,619,246 | -0.43(-1.10%) |
Feb 10, 2023 | 38.87 | 40.11 | 38.45 | 39.49 | 12,753,381 | +0.78(+2.02%) |
Feb 09, 2023 | 39.96 | 40.03 | 37.21 | 38.71 | 22,842,520 | -5.34(-12.13%) |
Feb 08, 2023 | 43.76 | 44.47 | 43.73 | 44.06 | 4,166,129 | +0.07(+0.15%) |
Feb 07, 2023 | 43.28 | 44.20 | 42.96 | 43.99 | 6,204,204 | +0.43(+1.00%) |
Feb 06, 2023 | 44.89 | 45.00 | 43.53 | 43.56 | 4,077,197 | -1.47(-3.26%) |
Feb 03, 2023 | 45.15 | 45.47 | 44.71 | 45.02 | 4,924,899 | -0.32(-0.70%) |
Feb 02, 2023 | 44.77 | 45.55 | 44.37 | 45.34 | 9,316,459 | +0.70(+1.58%) |