Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.21 | 41.95 | 41.10 | 41.81 | 1,880,279 | +0.43(+1.03%) |
Apr 27, 2023 | 41.85 | 41.90 | 40.54 | 41.38 | 2,470,788 | -0.48(-1.14%) |
Apr 26, 2023 | 41.83 | 42.27 | 41.79 | 41.86 | 2,287,556 | -0.14(-0.33%) |
Apr 25, 2023 | 42.49 | 42.49 | 41.91 | 42.00 | 2,734,932 | -0.70(-1.65%) |
Apr 24, 2023 | 42.56 | 42.96 | 42.55 | 42.70 | 1,650,210 | +0.16(+0.37%) |
Apr 21, 2023 | 42.28 | 42.56 | 41.99 | 42.55 | 1,963,653 | +0.10(+0.23%) |
Apr 20, 2023 | 41.38 | 42.56 | 41.19 | 42.45 | 2,669,607 | +0.05(+0.12%) |
Apr 19, 2023 | 41.91 | 42.43 | 41.82 | 42.40 | 1,619,605 | +0.29(+0.68%) |
Apr 18, 2023 | 42.32 | 42.51 | 42.01 | 42.11 | 1,814,588 | +0.09(+0.21%) |
Apr 17, 2023 | 42.18 | 42.33 | 41.49 | 42.03 | 1,371,369 | -0.30(-0.72%) |
Apr 14, 2023 | 42.03 | 42.84 | 42.01 | 42.33 | 2,290,259 | +0.53(+1.27%) |
Apr 13, 2023 | 41.92 | 42.14 | 41.60 | 41.80 | 2,056,450 | +0.04(+0.10%) |
Apr 12, 2023 | 41.86 | 42.25 | 41.66 | 41.76 | 2,120,224 | +0.32(+0.78%) |
Apr 11, 2023 | 41.08 | 41.77 | 40.75 | 41.43 | 2,454,995 | +0.68(+1.66%) |
Apr 10, 2023 | 39.94 | 40.77 | 39.80 | 40.76 | 1,596,307 | +0.75(+1.87%) |
Apr 06, 2023 | 40.26 | 40.31 | 39.77 | 40.01 | 2,349,784 | -0.30(-0.73%) |
Apr 05, 2023 | 40.96 | 40.96 | 40.05 | 40.31 | 2,346,147 | -0.89(-2.17%) |
Apr 04, 2023 | 42.29 | 42.49 | 41.00 | 41.20 | 2,810,669 | -1.10(-2.61%) |
Apr 03, 2023 | 42.50 | 43.09 | 42.11 | 42.30 | 1,995,202 | -0.36(-0.83%) |
Mar 31, 2023 | 42.14 | 42.73 | 42.11 | 42.66 | 1,604,442 | +0.78(+1.87%) |
Mar 30, 2023 | 42.18 | 42.34 | 41.79 | 41.88 | 1,836,224 | +0.06(+0.15%) |
Mar 29, 2023 | 41.76 | 41.98 | 41.43 | 41.82 | 1,951,077 | +0.41(+0.99%) |
Mar 28, 2023 | 41.26 | 41.63 | 41.01 | 41.41 | 2,272,391 | +0.21(+0.51%) |
Mar 27, 2023 | 41.59 | 41.74 | 40.80 | 41.20 | 2,263,796 | +0.04(+0.11%) |
Mar 24, 2023 | 40.04 | 41.25 | 39.83 | 41.16 | 2,673,134 | +0.66(+1.63%) |
Mar 23, 2023 | 40.81 | 41.33 | 40.10 | 40.50 | 2,012,472 | -0.01(-0.02%) |
Mar 22, 2023 | 41.15 | 41.43 | 40.48 | 40.51 | 1,844,501 | -0.50(-1.23%) |
Mar 21, 2023 | 40.85 | 41.43 | 40.54 | 41.01 | 2,140,725 | +1.02(+2.56%) |
Mar 20, 2023 | 39.85 | 40.57 | 39.70 | 39.98 | 2,599,106 | +0.25(+0.63%) |
Mar 17, 2023 | 40.40 | 40.44 | 39.38 | 39.73 | 3,918,732 | -1.04(-2.56%) |
Mar 16, 2023 | 39.52 | 40.84 | 39.35 | 40.77 | 2,803,168 | +0.89(+2.24%) |
Mar 15, 2023 | 40.08 | 40.22 | 39.14 | 39.88 | 2,766,056 | -1.48(-3.57%) |
Mar 14, 2023 | 40.98 | 41.77 | 40.70 | 41.36 | 3,403,723 | +1.09(+2.70%) |
Mar 13, 2023 | 40.68 | 40.79 | 39.91 | 40.27 | 3,328,081 | -1.37(-3.30%) |
Mar 10, 2023 | 42.47 | 42.97 | 41.32 | 41.64 | 2,042,726 | -0.90(-2.12%) |
Mar 09, 2023 | 43.53 | 43.72 | 42.53 | 42.55 | 2,170,542 | -0.95(-2.18%) |
Mar 08, 2023 | 43.54 | 43.91 | 43.22 | 43.49 | 1,464,398 | +0.08(+0.18%) |
Mar 07, 2023 | 43.53 | 43.93 | 43.16 | 43.42 | 1,922,465 | -0.25(-0.58%) |
Mar 06, 2023 | 44.29 | 44.33 | 43.52 | 43.67 | 2,425,260 | -0.47(-1.06%) |
Mar 03, 2023 | 44.34 | 44.42 | 43.91 | 44.14 | 1,915,428 | +0.10(+0.22%) |
Mar 02, 2023 | 43.67 | 44.04 | 43.19 | 44.04 | 2,267,357 | +0.04(+0.10%) |
Mar 01, 2023 | 43.68 | 44.28 | 43.34 | 44.00 | 1,752,909 | +0.32(+0.74%) |
Feb 28, 2023 | 43.56 | 43.91 | 43.41 | 43.68 | 2,356,014 | +0.25(+0.58%) |
Feb 27, 2023 | 43.48 | 43.80 | 43.19 | 43.42 | 1,940,740 | +0.33(+0.76%) |
Feb 24, 2023 | 42.37 | 43.26 | 42.32 | 43.10 | 2,581,276 | +0.01(+0.02%) |
Feb 23, 2023 | 43.43 | 43.52 | 42.82 | 43.09 | 2,579,454 | +0.03(+0.06%) |
Feb 22, 2023 | 42.88 | 43.30 | 42.48 | 43.06 | 2,579,736 | +0.35(+0.83%) |
Feb 21, 2023 | 43.49 | 43.91 | 42.58 | 42.71 | 3,130,538 | -0.95(-2.18%) |
Feb 17, 2023 | 43.35 | 43.67 | 42.85 | 43.66 | 3,317,111 | +0.10(+0.22%) |
Feb 16, 2023 | 42.18 | 43.68 | 41.94 | 43.56 | 3,098,956 | +0.81(+1.90%) |
Feb 15, 2023 | 42.84 | 43.10 | 42.52 | 42.75 | 1,768,688 | -0.27(-0.62%) |
Feb 14, 2023 | 42.95 | 43.34 | 42.40 | 43.02 | 2,349,674 | -0.15(-0.34%) |
Feb 13, 2023 | 41.81 | 43.24 | 41.74 | 43.16 | 3,179,213 | +1.33(+3.19%) |
Feb 10, 2023 | 41.09 | 41.99 | 41.04 | 41.83 | 4,632,269 | +0.32(+0.77%) |
Feb 09, 2023 | 41.71 | 43.97 | 41.16 | 41.51 | 7,364,289 | +1.14(+2.83%) |
Feb 08, 2023 | 40.39 | 40.84 | 40.10 | 40.37 | 2,297,077 | -0.59(-1.44%) |
Feb 07, 2023 | 40.46 | 41.23 | 40.36 | 40.96 | 3,065,094 | +0.29(+0.72%) |
Feb 06, 2023 | 40.99 | 40.99 | 40.20 | 40.66 | 2,467,894 | -0.55(-1.34%) |
Feb 03, 2023 | 41.13 | 41.82 | 41.00 | 41.22 | 2,497,487 | -0.52(-1.24%) |
Feb 02, 2023 | 41.80 | 42.43 | 41.56 | 41.74 | 2,054,714 | -0.06(-0.14%) |