Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.91 | 42.46 | 41.48 | 42.42 | 10,604,020 | +1.13(+2.74%) |
Apr 27, 2023 | 39.88 | 41.69 | 39.85 | 41.29 | 10,860,205 | +1.35(+3.38%) |
Apr 26, 2023 | 40.62 | 40.79 | 39.76 | 39.94 | 7,448,826 | -0.77(-1.89%) |
Apr 25, 2023 | 41.09 | 41.25 | 40.56 | 40.71 | 4,932,537 | -0.72(-1.74%) |
Apr 24, 2023 | 41.13 | 41.63 | 40.92 | 41.43 | 8,676,843 | +0.23(+0.56%) |
Apr 21, 2023 | 41.59 | 41.69 | 41.07 | 41.20 | 5,275,038 | -0.04(-0.10%) |
Apr 20, 2023 | 40.87 | 41.55 | 40.58 | 41.24 | 6,046,590 | -0.31(-0.75%) |
Apr 19, 2023 | 41.92 | 42.00 | 41.32 | 41.55 | 6,939,078 | -0.86(-2.03%) |
Apr 18, 2023 | 43.13 | 43.34 | 42.39 | 42.41 | 8,043,425 | -0.91(-2.10%) |
Apr 17, 2023 | 43.48 | 43.74 | 43.10 | 43.32 | 3,424,691 | -0.28(-0.64%) |
Apr 14, 2023 | 43.50 | 43.95 | 43.38 | 43.60 | 3,711,873 | +0.07(+0.16%) |
Apr 13, 2023 | 43.79 | 43.99 | 43.42 | 43.53 | 6,872,271 | -0.30(-0.68%) |
Apr 12, 2023 | 43.76 | 44.22 | 43.54 | 43.83 | 4,603,223 | +0.31(+0.71%) |
Apr 11, 2023 | 43.22 | 43.95 | 43.17 | 43.52 | 4,262,608 | +0.51(+1.19%) |
Apr 10, 2023 | 42.85 | 43.43 | 42.76 | 43.01 | 4,280,514 | +0.36(+0.84%) |
Apr 06, 2023 | 42.65 | 0 | -0.43(-1.00%) | |||
Apr 05, 2023 | 43.45 | 43.73 | 42.83 | 43.08 | 4,365,881 | -0.47(-1.08%) |
Apr 04, 2023 | 44.61 | 44.78 | 43.25 | 43.55 | 5,979,835 | -0.75(-1.69%) |
Apr 03, 2023 | 43.00 | 44.59 | 42.95 | 44.30 | 12,572,120 | +2.34(+5.58%) |
Mar 31, 2023 | 41.95 | 42.34 | 41.66 | 41.96 | 9,886,271 | +0.02(+0.05%) |
Mar 30, 2023 | 42.00 | 42.17 | 41.70 | 41.94 | 4,503,421 | +0.32(+0.77%) |
Mar 29, 2023 | 41.63 | 41.95 | 41.47 | 41.62 | 4,357,319 | +0.51(+1.24%) |
Mar 28, 2023 | 40.49 | 41.39 | 40.36 | 41.11 | 4,846,550 | +0.49(+1.21%) |
Mar 27, 2023 | 40.38 | 40.78 | 39.73 | 40.62 | 9,597,776 | +0.83(+2.09%) |
Mar 24, 2023 | 39.95 | 40.22 | 39.52 | 39.79 | 6,335,800 | -0.74(-1.83%) |
Mar 23, 2023 | 41.32 | 41.91 | 40.34 | 40.53 | 12,175,429 | -0.65(-1.58%) |
Mar 22, 2023 | 42.00 | 42.18 | 41.15 | 41.18 | 8,857,679 | -0.55(-1.32%) |
Mar 21, 2023 | 41.00 | 41.96 | 41.00 | 41.73 | 9,391,523 | +1.12(+2.76%) |
Mar 20, 2023 | 39.63 | 40.79 | 39.26 | 40.61 | 13,000,599 | +1.07(+2.71%) |
Mar 17, 2023 | 40.05 | 40.24 | 39.04 | 39.54 | 13,914,091 | -0.51(-1.27%) |
Mar 16, 2023 | 39.30 | 41.02 | 39.15 | 40.05 | 23,223,836 | -0.22(-0.55%) |
Mar 15, 2023 | 41.50 | 41.60 | 38.82 | 40.27 | 15,402,152 | -2.80(-6.50%) |
Mar 14, 2023 | 43.85 | 44.75 | 42.87 | 43.07 | 8,966,818 | -0.76(-1.73%) |
Mar 13, 2023 | 44.78 | 45.38 | 43.58 | 43.83 | 14,011,477 | -2.44(-5.27%) |
Mar 10, 2023 | 46.60 | 47.22 | 46.10 | 46.27 | 17,852,940 | -0.37(-0.79%) |
Mar 09, 2023 | 47.36 | 48.26 | 46.54 | 46.64 | 17,146,034 | -0.42(-0.89%) |
Mar 08, 2023 | 46.74 | 47.74 | 46.73 | 47.06 | 19,735,128 | +0.00(+0.00%) |
Mar 07, 2023 | 47.74 | 47.92 | 46.97 | 47.06 | 15,721,759 | -0.77(-1.61%) |
Mar 06, 2023 | 48.02 | 48.09 | 47.39 | 47.83 | 17,846,208 | -0.14(-0.29%) |
Mar 03, 2023 | 46.90 | 48.24 | 46.65 | 47.97 | 20,953,738 | +0.68(+1.44%) |
Mar 02, 2023 | 46.31 | 47.52 | 45.92 | 47.29 | 17,425,260 | +0.55(+1.18%) |
Mar 01, 2023 | 46.10 | 46.79 | 45.73 | 46.74 | 12,685,963 | +0.88(+1.92%) |
Feb 28, 2023 | 46.81 | 46.91 | 45.65 | 45.86 | 26,807,400 | -0.46(-0.99%) |
Feb 27, 2023 | 46.31 | 46.72 | 45.82 | 46.32 | 11,135,753 | +0.10(+0.22%) |
Feb 24, 2023 | 44.90 | 46.26 | 44.37 | 46.22 | 9,988,707 | +0.98(+2.17%) |
Feb 23, 2023 | 45.00 | 45.62 | 44.44 | 45.24 | 16,275,353 | +0.89(+2.01%) |
Feb 22, 2023 | 45.56 | 45.77 | 44.09 | 44.35 | 28,236,194 | -1.09(-2.40%) |
Feb 21, 2023 | 45.04 | 45.97 | 44.86 | 45.44 | 14,902,473 | +0.85(+1.91%) |
Feb 17, 2023 | 44.59 | 0 | -1.08(-2.36%) | |||
Feb 16, 2023 | 46.41 | 47.04 | 45.64 | 45.67 | 8,947,642 | -0.88(-1.89%) |
Feb 15, 2023 | 46.66 | 47.62 | 46.31 | 46.55 | 16,405,649 | +0.17(+0.37%) |
Feb 14, 2023 | 45.31 | 46.53 | 45.15 | 46.38 | 5,090,501 | +0.67(+1.47%) |
Feb 13, 2023 | 45.50 | 46.13 | 45.36 | 45.71 | 12,348,312 | +0.00(+0.00%) |
Feb 10, 2023 | 44.95 | 46.04 | 44.90 | 45.71 | 11,315,196 | +1.25(+2.81%) |
Feb 09, 2023 | 44.67 | 45.07 | 44.32 | 44.46 | 10,342,075 | -0.22(-0.49%) |
Feb 08, 2023 | 45.00 | 45.17 | 44.14 | 44.68 | 8,373,258 | -0.23(-0.51%) |
Feb 07, 2023 | 44.03 | 45.00 | 43.54 | 44.91 | 10,219,409 | +1.03(+2.35%) |
Feb 06, 2023 | 44.20 | 44.59 | 43.40 | 43.88 | 15,325,105 | -0.25(-0.57%) |
Feb 03, 2023 | 44.15 | 44.88 | 43.94 | 44.13 | 12,815,015 | +0.22(+0.50%) |
Feb 02, 2023 | 45.61 | 45.84 | 43.58 | 43.91 | 10,421,914 | -1.71(-3.75%) |