Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.29 | 44.09 | 43.22 | 44.06 | 3,287,588 | +0.56(+1.28%) |
Apr 27, 2023 | 42.46 | 43.52 | 42.25 | 43.50 | 2,677,165 | +1.31(+3.11%) |
Apr 26, 2023 | 42.82 | 42.93 | 42.01 | 42.19 | 2,505,212 | -0.58(-1.35%) |
Apr 25, 2023 | 42.86 | 43.31 | 42.49 | 42.76 | 2,404,895 | -0.28(-0.65%) |
Apr 24, 2023 | 42.77 | 43.05 | 42.60 | 43.04 | 3,154,670 | +0.34(+0.79%) |
Apr 21, 2023 | 43.08 | 43.09 | 42.39 | 42.70 | 1,675,603 | -0.27(-0.63%) |
Apr 20, 2023 | 42.89 | 43.29 | 42.74 | 42.97 | 1,908,743 | -0.08(-0.18%) |
Apr 19, 2023 | 43.06 | 43.26 | 42.66 | 43.05 | 1,811,793 | -0.08(-0.18%) |
Apr 18, 2023 | 42.74 | 43.30 | 42.41 | 43.13 | 3,095,643 | +0.49(+1.14%) |
Apr 17, 2023 | 42.76 | 42.76 | 42.27 | 42.65 | 2,149,679 | +0.33(+0.78%) |
Apr 14, 2023 | 42.32 | 42.53 | 41.89 | 42.32 | 3,901,267 | -0.97(-2.25%) |
Apr 13, 2023 | 43.15 | 43.48 | 42.85 | 43.29 | 2,269,137 | +0.11(+0.25%) |
Apr 12, 2023 | 42.70 | 43.44 | 42.70 | 43.18 | 3,091,305 | +0.75(+1.76%) |
Apr 11, 2023 | 42.16 | 42.78 | 42.05 | 42.44 | 3,566,727 | +0.54(+1.28%) |
Apr 10, 2023 | 41.18 | 41.92 | 41.18 | 41.90 | 2,655,293 | +0.57(+1.37%) |
Apr 06, 2023 | 41.72 | 41.98 | 41.30 | 41.33 | 2,751,184 | -0.56(-1.33%) |
Apr 05, 2023 | 41.76 | 42.01 | 41.46 | 41.89 | 5,514,943 | -0.01(-0.02%) |
Apr 04, 2023 | 42.58 | 42.68 | 41.43 | 41.90 | 2,624,847 | -0.85(-1.98%) |
Apr 03, 2023 | 42.04 | 42.81 | 42.04 | 42.74 | 2,920,002 | +0.60(+1.42%) |
Mar 31, 2023 | 42.67 | 42.67 | 41.75 | 42.15 | 2,726,645 | +0.43(+1.03%) |
Mar 30, 2023 | 41.80 | 41.85 | 41.38 | 41.72 | 2,155,369 | +0.13(+0.31%) |
Mar 29, 2023 | 41.42 | 41.63 | 41.08 | 41.59 | 1,860,838 | +0.69(+1.68%) |
Mar 28, 2023 | 40.52 | 40.98 | 40.47 | 40.90 | 2,840,660 | +0.36(+0.88%) |
Mar 27, 2023 | 40.56 | 40.77 | 40.25 | 40.55 | 1,973,369 | +0.51(+1.27%) |
Mar 24, 2023 | 39.55 | 40.16 | 39.03 | 40.04 | 2,399,943 | +0.06(+0.15%) |
Mar 23, 2023 | 40.16 | 40.78 | 39.70 | 39.98 | 3,435,182 | -0.32(-0.79%) |
Mar 22, 2023 | 40.41 | 41.11 | 40.27 | 40.30 | 4,353,819 | -0.04(-0.10%) |
Mar 21, 2023 | 40.16 | 40.91 | 39.95 | 40.34 | 5,587,682 | +1.06(+2.71%) |
Mar 20, 2023 | 39.04 | 39.80 | 39.04 | 39.27 | 5,951,406 | +0.27(+0.69%) |
Mar 17, 2023 | 39.99 | 40.19 | 38.77 | 39.00 | 7,581,112 | -1.23(-3.07%) |
Mar 16, 2023 | 38.81 | 40.40 | 38.63 | 40.24 | 5,223,795 | +1.06(+2.72%) |
Mar 15, 2023 | 39.56 | 39.66 | 37.97 | 39.17 | 5,773,623 | -1.39(-3.43%) |
Mar 14, 2023 | 40.59 | 41.05 | 40.08 | 40.57 | 3,892,685 | +0.75(+1.87%) |
Mar 13, 2023 | 40.06 | 40.41 | 39.40 | 39.82 | 4,461,593 | -0.81(-1.98%) |
Mar 10, 2023 | 41.74 | 41.78 | 40.10 | 40.63 | 4,175,961 | -1.21(-2.90%) |
Mar 09, 2023 | 43.75 | 43.75 | 41.66 | 41.84 | 5,627,688 | -1.66(-3.82%) |
Mar 08, 2023 | 43.20 | 43.51 | 42.88 | 43.50 | 3,886,024 | +0.38(+0.88%) |
Mar 07, 2023 | 43.53 | 43.68 | 43.11 | 43.12 | 4,351,221 | -0.41(-0.94%) |
Mar 06, 2023 | 43.55 | 43.95 | 43.22 | 43.53 | 3,594,417 | +0.01(+0.02%) |
Mar 03, 2023 | 43.40 | 43.66 | 42.82 | 43.52 | 3,205,857 | +0.40(+0.92%) |
Mar 02, 2023 | 42.36 | 43.18 | 42.02 | 43.12 | 3,270,416 | +0.55(+1.29%) |
Mar 01, 2023 | 41.97 | 42.66 | 41.72 | 42.58 | 3,349,391 | +0.62(+1.47%) |
Feb 28, 2023 | 42.03 | 44.14 | 41.68 | 41.96 | 4,915,176 | -0.14(-0.33%) |
Feb 27, 2023 | 42.09 | 42.27 | 41.80 | 42.10 | 2,005,697 | +0.36(+0.86%) |
Feb 24, 2023 | 41.36 | 41.83 | 41.04 | 41.74 | 2,862,711 | -0.07(-0.17%) |
Feb 23, 2023 | 42.02 | 42.45 | 41.53 | 41.81 | 4,879,074 | +0.04(+0.10%) |
Feb 22, 2023 | 41.69 | 42.47 | 41.62 | 41.77 | 2,317,309 | -0.10(-0.24%) |
Feb 21, 2023 | 42.79 | 42.88 | 41.77 | 41.87 | 2,357,472 | -0.93(-2.16%) |
Feb 17, 2023 | 42.70 | 42.93 | 42.42 | 42.79 | 2,023,066 | +0.07(+0.16%) |
Feb 16, 2023 | 42.74 | 43.60 | 42.61 | 42.72 | 2,851,473 | -0.46(-1.06%) |
Feb 15, 2023 | 42.28 | 43.20 | 42.10 | 43.18 | 3,148,511 | +0.39(+0.91%) |
Feb 14, 2023 | 40.09 | 42.97 | 39.07 | 42.79 | 5,403,607 | +1.93(+4.72%) |
Feb 13, 2023 | 40.41 | 41.11 | 40.41 | 40.86 | 4,370,828 | +0.56(+1.38%) |
Feb 10, 2023 | 40.20 | 40.36 | 39.78 | 40.31 | 2,997,599 | +0.07(+0.17%) |
Feb 09, 2023 | 40.85 | 41.20 | 40.24 | 40.24 | 2,314,251 | -0.35(-0.86%) |
Feb 08, 2023 | 40.32 | 40.70 | 40.32 | 40.59 | 1,991,719 | -0.02(-0.05%) |
Feb 07, 2023 | 39.66 | 40.73 | 39.55 | 40.61 | 2,281,220 | +0.89(+2.25%) |
Feb 06, 2023 | 39.46 | 39.72 | 39.24 | 39.71 | 1,755,474 | +0.10(+0.25%) |
Feb 03, 2023 | 39.85 | 40.25 | 39.42 | 39.61 | 2,099,650 | -0.37(-0.92%) |
Feb 02, 2023 | 40.37 | 40.47 | 39.61 | 39.98 | 2,323,738 | -0.36(-0.89%) |