Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.24 | 44.83 | 44.07 | 44.60 | 2,461,654 | +0.40(+0.90%) |
Apr 27, 2023 | 43.96 | 44.44 | 43.95 | 44.20 | 2,360,301 | +0.04(+0.09%) |
Apr 26, 2023 | 44.21 | 44.53 | 43.90 | 44.16 | 1,872,995 | -0.12(-0.27%) |
Apr 25, 2023 | 44.40 | 44.76 | 44.25 | 44.28 | 1,386,275 | -0.40(-0.90%) |
Apr 24, 2023 | 44.19 | 44.84 | 44.19 | 44.68 | 2,142,597 | +0.43(+0.97%) |
Apr 21, 2023 | 44.33 | 44.47 | 43.99 | 44.25 | 1,001,782 | +0.01(+0.02%) |
Apr 20, 2023 | 44.20 | 44.42 | 43.95 | 44.24 | 2,332,755 | -0.34(-0.76%) |
Apr 19, 2023 | 44.31 | 44.69 | 44.28 | 44.58 | 928,453 | +0.04(+0.09%) |
Apr 18, 2023 | 44.86 | 45.07 | 44.33 | 44.54 | 1,745,975 | -0.34(-0.76%) |
Apr 17, 2023 | 45.25 | 45.25 | 44.70 | 44.88 | 1,415,456 | -0.42(-0.93%) |
Apr 14, 2023 | 45.27 | 45.58 | 45.12 | 45.30 | 1,331,396 | +0.05(+0.11%) |
Apr 13, 2023 | 45.07 | 45.46 | 44.95 | 45.25 | 1,299,490 | +0.18(+0.40%) |
Apr 12, 2023 | 45.20 | 45.46 | 45.05 | 45.07 | 1,196,873 | -0.02(-0.04%) |
Apr 11, 2023 | 44.90 | 45.22 | 44.71 | 45.09 | 1,692,111 | +0.32(+0.71%) |
Apr 10, 2023 | 44.30 | 44.84 | 44.26 | 44.77 | 1,836,657 | +0.48(+1.08%) |
Apr 06, 2023 | 44.29 | 0 | -0.10(-0.23%) | |||
Apr 05, 2023 | 44.11 | 44.67 | 44.11 | 44.39 | 2,911,924 | +0.17(+0.38%) |
Apr 04, 2023 | 44.49 | 44.74 | 43.95 | 44.22 | 1,713,879 | -0.16(-0.36%) |
Apr 03, 2023 | 44.46 | 44.58 | 44.08 | 44.38 | 3,272,371 | +0.60(+1.37%) |
Mar 31, 2023 | 43.59 | 43.86 | 43.59 | 43.78 | 1,739,244 | +0.30(+0.69%) |
Mar 30, 2023 | 43.40 | 43.52 | 43.14 | 43.48 | 1,799,538 | +0.28(+0.65%) |
Mar 29, 2023 | 42.97 | 43.37 | 42.97 | 43.20 | 2,335,895 | +0.51(+1.19%) |
Mar 28, 2023 | 42.34 | 42.79 | 42.26 | 42.69 | 1,616,941 | +0.27(+0.64%) |
Mar 27, 2023 | 42.19 | 42.54 | 42.08 | 42.42 | 3,311,079 | +0.50(+1.19%) |
Mar 24, 2023 | 41.33 | 42.03 | 40.81 | 41.92 | 2,460,880 | +0.05(+0.12%) |
Mar 23, 2023 | 42.59 | 42.91 | 41.74 | 41.87 | 2,605,006 | -0.75(-1.76%) |
Mar 22, 2023 | 42.95 | 43.40 | 42.59 | 42.62 | 1,975,096 | -0.26(-0.61%) |
Mar 21, 2023 | 42.84 | 43.17 | 42.51 | 42.88 | 1,824,928 | +0.58(+1.37%) |
Mar 20, 2023 | 41.74 | 42.44 | 41.68 | 42.30 | 4,256,394 | +0.55(+1.32%) |
Mar 17, 2023 | 41.75 | 42.29 | 41.43 | 41.75 | 3,895,148 | -0.43(-1.02%) |
Mar 16, 2023 | 41.58 | 42.34 | 41.06 | 42.18 | 3,354,652 | +0.09(+0.21%) |
Mar 15, 2023 | 42.84 | 42.97 | 41.22 | 42.09 | 9,333,556 | -1.74(-3.97%) |
Mar 14, 2023 | 43.78 | 44.72 | 43.41 | 43.83 | 3,301,244 | -0.54(-1.22%) |
Mar 13, 2023 | 44.61 | 44.98 | 43.90 | 44.37 | 2,362,122 | -1.01(-2.23%) |
Mar 10, 2023 | 45.74 | 46.04 | 45.10 | 45.38 | 5,362,984 | -0.68(-1.48%) |
Mar 09, 2023 | 46.55 | 46.86 | 45.99 | 46.06 | 1,114,129 | -0.37(-0.80%) |
Mar 08, 2023 | 46.26 | 46.95 | 46.17 | 46.43 | 7,486,296 | +0.12(+0.26%) |
Mar 07, 2023 | 46.52 | 46.76 | 46.13 | 46.31 | 1,317,717 | -0.22(-0.47%) |
Mar 06, 2023 | 46.47 | 46.66 | 46.33 | 46.53 | 2,727,322 | +0.05(+0.11%) |
Mar 03, 2023 | 46.04 | 46.74 | 45.89 | 46.48 | 2,761,170 | +0.40(+0.87%) |
Mar 02, 2023 | 45.34 | 46.23 | 45.27 | 46.08 | 2,761,501 | +0.69(+1.52%) |
Mar 01, 2023 | 44.86 | 45.56 | 44.79 | 45.39 | 1,611,448 | +0.59(+1.32%) |
Feb 28, 2023 | 45.68 | 45.70 | 44.78 | 44.80 | 5,511,507 | -0.74(-1.62%) |
Feb 27, 2023 | 45.30 | 45.65 | 44.95 | 45.54 | 3,459,561 | +0.47(+1.04%) |
Feb 24, 2023 | 44.90 | 45.33 | 44.33 | 45.07 | 3,047,609 | -0.15(-0.33%) |
Feb 23, 2023 | 45.18 | 45.39 | 44.86 | 45.22 | 2,474,869 | +0.60(+1.34%) |
Feb 22, 2023 | 44.65 | 45.23 | 44.22 | 44.62 | 3,320,348 | -0.03(-0.07%) |
Feb 21, 2023 | 45.61 | 45.62 | 44.64 | 44.65 | 2,674,723 | -1.11(-2.43%) |
Feb 17, 2023 | 45.76 | 0 | -0.74(-1.59%) | |||
Feb 16, 2023 | 46.45 | 46.92 | 46.31 | 46.50 | 1,259,983 | -0.15(-0.32%) |
Feb 15, 2023 | 46.75 | 47.11 | 46.20 | 46.65 | 1,832,003 | -0.43(-0.91%) |
Feb 14, 2023 | 46.72 | 47.13 | 46.37 | 47.08 | 1,598,374 | +0.12(+0.26%) |
Feb 13, 2023 | 46.50 | 47.12 | 46.50 | 46.96 | 1,066,063 | +0.36(+0.77%) |
Feb 10, 2023 | 46.12 | 46.65 | 46.07 | 46.60 | 2,452,285 | +0.61(+1.33%) |
Feb 09, 2023 | 46.46 | 46.69 | 45.93 | 45.99 | 771,786 | -0.39(-0.84%) |
Feb 08, 2023 | 46.95 | 47.00 | 46.17 | 46.38 | 1,318,667 | -0.42(-0.90%) |
Feb 07, 2023 | 46.57 | 46.96 | 46.15 | 46.80 | 1,375,382 | +0.33(+0.71%) |
Feb 06, 2023 | 46.35 | 46.59 | 46.01 | 46.47 | 1,710,899 | +0.01(+0.02%) |
Feb 03, 2023 | 46.30 | 46.85 | 46.07 | 46.46 | 2,372,702 | +0.20(+0.43%) |
Feb 02, 2023 | 46.98 | 47.00 | 46.21 | 46.26 | 1,857,112 | -0.77(-1.64%) |