Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.23 | 44.56 | 43.01 | 43.76 | 1,447,676 | -0.61(-1.37%) |
Apr 27, 2023 | 42.72 | 44.51 | 42.39 | 44.36 | 1,926,953 | +1.21(+2.81%) |
Apr 26, 2023 | 45.24 | 45.43 | 42.90 | 43.15 | 1,735,746 | -1.05(-2.37%) |
Apr 25, 2023 | 43.85 | 44.67 | 42.87 | 44.20 | 1,851,831 | +0.06(+0.13%) |
Apr 24, 2023 | 43.55 | 44.57 | 43.17 | 44.14 | 1,230,522 | +0.21(+0.47%) |
Apr 21, 2023 | 44.14 | 45.08 | 43.01 | 43.93 | 2,247,455 | -1.18(-2.62%) |
Apr 20, 2023 | 45.75 | 46.59 | 44.82 | 45.12 | 1,652,489 | +0.09(+0.20%) |
Apr 19, 2023 | 44.67 | 45.95 | 44.47 | 45.03 | 2,113,633 | -1.34(-2.89%) |
Apr 18, 2023 | 46.09 | 48.11 | 45.99 | 46.37 | 1,918,105 | +0.51(+1.11%) |
Apr 17, 2023 | 46.86 | 47.15 | 45.11 | 45.86 | 2,302,379 | -2.06(-4.31%) |
Apr 14, 2023 | 48.86 | 49.28 | 45.94 | 47.92 | 3,215,406 | -2.20(-4.39%) |
Apr 13, 2023 | 49.05 | 50.73 | 48.99 | 50.13 | 3,241,749 | +2.57(+5.41%) |
Apr 12, 2023 | 47.97 | 48.40 | 46.29 | 47.55 | 2,337,220 | +0.90(+1.93%) |
Apr 11, 2023 | 45.96 | 47.84 | 45.87 | 46.65 | 3,021,230 | +1.50(+3.32%) |
Apr 10, 2023 | 44.97 | 45.21 | 44.23 | 45.15 | 1,969,100 | -1.14(-2.47%) |
Apr 06, 2023 | 45.55 | 46.47 | 44.49 | 46.30 | 1,962,200 | +0.27(+0.60%) |
Apr 05, 2023 | 46.57 | 47.01 | 44.70 | 46.03 | 3,077,175 | +0.57(+1.25%) |
Apr 04, 2023 | 42.91 | 45.88 | 42.36 | 45.46 | 3,814,781 | +2.79(+6.54%) |
Apr 03, 2023 | 41.38 | 43.32 | 40.65 | 42.67 | 2,921,871 | +1.64(+4.01%) |
Mar 31, 2023 | 41.70 | 41.92 | 40.29 | 41.03 | 1,763,606 | -0.28(-0.69%) |
Mar 30, 2023 | 40.99 | 41.67 | 40.38 | 41.31 | 2,427,873 | +1.01(+2.50%) |
Mar 29, 2023 | 40.06 | 41.06 | 39.79 | 40.30 | 2,070,660 | -0.46(-1.13%) |
Mar 28, 2023 | 39.43 | 40.99 | 38.73 | 40.76 | 2,738,589 | +1.74(+4.46%) |
Mar 27, 2023 | 37.40 | 39.02 | 37.06 | 39.02 | 2,570,474 | -0.02(-0.05%) |
Mar 24, 2023 | 38.84 | 39.65 | 37.97 | 39.04 | 2,970,469 | +0.58(+1.50%) |
Mar 23, 2023 | 37.46 | 39.41 | 36.91 | 38.46 | 4,336,123 | +1.83(+4.99%) |
Mar 22, 2023 | 35.60 | 38.12 | 35.46 | 36.63 | 3,716,049 | +1.21(+3.43%) |
Mar 21, 2023 | 36.83 | 36.89 | 34.50 | 35.42 | 4,137,362 | -2.64(-6.93%) |
Mar 20, 2023 | 37.82 | 38.57 | 37.23 | 38.06 | 4,064,096 | +1.29(+3.51%) |
Mar 17, 2023 | 34.84 | 37.84 | 34.04 | 36.77 | 6,550,614 | +3.16(+9.39%) |
Mar 16, 2023 | 34.34 | 34.34 | 32.04 | 33.61 | 2,846,470 | -0.47(-1.38%) |
Mar 15, 2023 | 35.11 | 35.15 | 33.06 | 34.08 | 3,210,621 | +0.13(+0.37%) |
Mar 14, 2023 | 33.32 | 34.30 | 32.68 | 33.95 | 2,494,037 | +0.52(+1.55%) |
Mar 13, 2023 | 32.09 | 33.86 | 31.83 | 33.44 | 5,262,735 | +4.04(+13.73%) |
Mar 10, 2023 | 29.66 | 30.95 | 29.25 | 29.40 | 4,924,977 | +1.12(+3.97%) |
Mar 09, 2023 | 29.05 | 29.66 | 28.08 | 28.28 | 3,686,849 | -0.36(-1.26%) |
Mar 08, 2023 | 28.76 | 29.75 | 28.29 | 28.64 | 3,621,628 | -0.10(-0.34%) |
Mar 07, 2023 | 30.56 | 30.76 | 28.38 | 28.74 | 3,818,648 | -2.68(-8.52%) |
Mar 06, 2023 | 32.15 | 32.34 | 30.99 | 31.41 | 2,299,476 | -1.14(-3.51%) |
Mar 03, 2023 | 32.38 | 32.67 | 31.68 | 32.56 | 2,814,787 | +0.86(+2.71%) |
Mar 02, 2023 | 31.14 | 31.72 | 30.91 | 31.70 | 1,975,175 | +0.03(+0.09%) |
Mar 01, 2023 | 30.85 | 32.02 | 30.68 | 31.67 | 3,260,448 | +1.59(+5.30%) |
Feb 28, 2023 | 29.59 | 30.59 | 29.00 | 30.07 | 2,422,320 | +0.57(+1.92%) |
Feb 27, 2023 | 29.41 | 29.80 | 29.02 | 29.51 | 2,763,399 | +0.44(+1.51%) |
Feb 24, 2023 | 28.78 | 29.22 | 28.34 | 29.07 | 2,954,917 | -0.74(-2.49%) |
Feb 23, 2023 | 30.22 | 30.51 | 29.43 | 29.81 | 3,219,353 | -0.33(-1.10%) |
Feb 22, 2023 | 31.30 | 31.30 | 29.68 | 30.14 | 3,549,683 | -1.50(-4.73%) |
Feb 21, 2023 | 32.08 | 32.63 | 31.27 | 31.64 | 2,454,796 | -0.64(-2.00%) |
Feb 17, 2023 | 31.91 | 32.44 | 30.89 | 32.28 | 3,339,900 | -0.72(-2.19%) |
Feb 16, 2023 | 32.36 | 33.56 | 31.71 | 33.01 | 2,618,693 | -0.24(-0.73%) |
Feb 15, 2023 | 33.64 | 33.67 | 32.56 | 33.25 | 3,290,824 | -1.92(-5.47%) |
Feb 14, 2023 | 34.69 | 35.71 | 33.99 | 35.18 | 2,296,634 | -0.07(-0.19%) |
Feb 13, 2023 | 35.02 | 35.63 | 34.51 | 35.24 | 1,370,449 | +0.01(+0.03%) |
Feb 10, 2023 | 35.62 | 35.98 | 34.62 | 35.23 | 1,703,123 | -0.37(-1.04%) |
Feb 09, 2023 | 37.95 | 38.36 | 35.18 | 35.61 | 2,274,779 | -1.55(-4.18%) |
Feb 08, 2023 | 38.01 | 38.16 | 36.88 | 37.16 | 1,024,999 | -0.51(-1.35%) |
Feb 07, 2023 | 36.81 | 38.61 | 36.52 | 37.67 | 2,462,065 | +0.95(+2.58%) |
Feb 06, 2023 | 37.00 | 37.20 | 36.24 | 36.72 | 1,570,280 | -0.36(-0.97%) |
Feb 03, 2023 | 38.37 | 39.00 | 36.70 | 37.08 | 3,310,850 | -3.48(-8.58%) |
Feb 02, 2023 | 43.66 | 43.81 | 39.79 | 40.56 | 3,318,041 | -2.84(-6.55%) |