Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.58 | 42.12 | 39.81 | 41.53 | 2,317,398 | -1.85(-4.27%) |
Apr 27, 2023 | 42.28 | 43.48 | 42.28 | 43.38 | 1,482,778 | +1.33(+3.17%) |
Apr 26, 2023 | 42.59 | 42.73 | 42.02 | 42.05 | 735,341 | -0.86(-2.00%) |
Apr 25, 2023 | 42.72 | 43.38 | 42.72 | 42.91 | 1,016,441 | -0.31(-0.71%) |
Apr 24, 2023 | 42.97 | 43.25 | 42.80 | 43.22 | 678,094 | +0.23(+0.53%) |
Apr 21, 2023 | 43.03 | 43.26 | 42.69 | 42.99 | 587,761 | -0.16(-0.37%) |
Apr 20, 2023 | 43.16 | 43.68 | 42.94 | 43.15 | 721,489 | -0.30(-0.68%) |
Apr 19, 2023 | 43.78 | 43.91 | 43.07 | 43.44 | 1,382,652 | +1.25(+2.97%) |
Apr 18, 2023 | 42.47 | 42.80 | 42.07 | 42.19 | 709,063 | -0.16(-0.37%) |
Apr 17, 2023 | 42.21 | 42.65 | 41.99 | 42.35 | 771,488 | +0.11(+0.26%) |
Apr 14, 2023 | 42.31 | 42.64 | 41.70 | 42.24 | 873,061 | +0.08(+0.19%) |
Apr 13, 2023 | 42.41 | 42.50 | 41.30 | 42.16 | 1,167,934 | -0.16(-0.37%) |
Apr 12, 2023 | 42.00 | 42.36 | 41.75 | 42.32 | 827,082 | +0.72(+1.73%) |
Apr 11, 2023 | 41.76 | 41.85 | 41.38 | 41.60 | 966,518 | +0.10(+0.24%) |
Apr 10, 2023 | 40.97 | 41.59 | 40.77 | 41.50 | 1,752,053 | +0.36(+0.86%) |
Apr 06, 2023 | 40.67 | 41.34 | 40.29 | 41.14 | 1,767,052 | +0.53(+1.31%) |
Apr 05, 2023 | 40.84 | 40.91 | 39.96 | 40.61 | 1,822,394 | -0.41(-1.01%) |
Apr 04, 2023 | 43.76 | 43.83 | 40.67 | 41.03 | 1,314,096 | -2.86(-6.52%) |
Apr 03, 2023 | 43.19 | 44.55 | 43.19 | 43.89 | 1,656,793 | +1.53(+3.61%) |
Mar 31, 2023 | 41.91 | 42.39 | 41.67 | 42.36 | 761,482 | +0.71(+1.71%) |
Mar 30, 2023 | 41.82 | 41.99 | 41.44 | 41.65 | 575,486 | +0.10(+0.24%) |
Mar 29, 2023 | 41.48 | 41.73 | 41.08 | 41.55 | 1,144,115 | +0.54(+1.32%) |
Mar 28, 2023 | 40.95 | 41.30 | 40.70 | 41.01 | 559,734 | +0.10(+0.24%) |
Mar 27, 2023 | 40.64 | 41.22 | 40.54 | 40.91 | 791,463 | +0.54(+1.34%) |
Mar 24, 2023 | 40.00 | 40.53 | 39.46 | 40.36 | 1,131,926 | -0.14(-0.34%) |
Mar 23, 2023 | 41.22 | 41.76 | 40.23 | 40.50 | 621,547 | -0.57(-1.39%) |
Mar 22, 2023 | 42.06 | 42.15 | 41.00 | 41.08 | 992,703 | -0.95(-2.25%) |
Mar 21, 2023 | 42.27 | 42.58 | 41.63 | 42.02 | 1,108,265 | +0.65(+1.57%) |
Mar 20, 2023 | 41.12 | 41.59 | 40.58 | 41.37 | 924,626 | +0.78(+1.92%) |
Mar 17, 2023 | 41.44 | 41.49 | 40.38 | 40.59 | 1,748,261 | -1.19(-2.86%) |
Mar 16, 2023 | 40.21 | 41.82 | 40.10 | 41.79 | 1,189,355 | +1.25(+3.09%) |
Mar 15, 2023 | 42.50 | 42.50 | 40.25 | 40.53 | 1,708,277 | -3.10(-7.10%) |
Mar 14, 2023 | 43.24 | 44.18 | 42.84 | 43.63 | 1,803,511 | +1.79(+4.27%) |
Mar 13, 2023 | 42.34 | 42.57 | 41.55 | 41.84 | 959,200 | -1.19(-2.77%) |
Mar 10, 2023 | 44.05 | 44.36 | 42.77 | 43.04 | 979,008 | -1.29(-2.92%) |
Mar 09, 2023 | 45.74 | 45.75 | 44.29 | 44.33 | 1,010,981 | -1.15(-2.54%) |
Mar 08, 2023 | 45.70 | 46.03 | 45.35 | 45.48 | 640,289 | +0.04(+0.09%) |
Mar 07, 2023 | 45.51 | 45.95 | 45.16 | 45.44 | 1,480,418 | +0.03(+0.07%) |
Mar 06, 2023 | 45.55 | 45.93 | 45.23 | 45.42 | 1,054,731 | -0.23(-0.50%) |
Mar 03, 2023 | 45.68 | 45.73 | 45.20 | 45.64 | 845,364 | +0.14(+0.30%) |
Mar 02, 2023 | 45.24 | 45.50 | 44.78 | 45.50 | 1,282,729 | -0.02(-0.04%) |
Mar 01, 2023 | 45.24 | 45.79 | 45.11 | 45.52 | 850,029 | +0.31(+0.68%) |
Feb 28, 2023 | 44.99 | 45.51 | 44.99 | 45.22 | 1,247,706 | +0.23(+0.50%) |
Feb 27, 2023 | 45.50 | 45.78 | 44.81 | 44.99 | 1,366,632 | -0.24(-0.52%) |
Feb 24, 2023 | 44.96 | 45.46 | 44.54 | 45.23 | 949,065 | -0.13(-0.28%) |
Feb 23, 2023 | 45.01 | 45.55 | 44.80 | 45.36 | 1,371,728 | +0.54(+1.21%) |
Feb 22, 2023 | 44.93 | 45.45 | 44.71 | 44.81 | 1,090,786 | -0.02(-0.04%) |
Feb 21, 2023 | 45.15 | 45.56 | 44.47 | 44.83 | 925,525 | -0.82(-1.79%) |
Feb 17, 2023 | 45.13 | 45.80 | 44.91 | 45.65 | 1,335,661 | +0.46(+1.03%) |
Feb 16, 2023 | 44.55 | 45.61 | 44.40 | 45.19 | 1,313,980 | +0.14(+0.31%) |
Feb 15, 2023 | 44.58 | 45.44 | 44.49 | 45.05 | 1,001,663 | +0.08(+0.18%) |
Feb 14, 2023 | 44.66 | 45.19 | 44.44 | 44.97 | 1,110,925 | +0.24(+0.53%) |
Feb 13, 2023 | 43.97 | 44.86 | 43.71 | 44.73 | 1,281,119 | +0.77(+1.75%) |
Feb 10, 2023 | 44.10 | 44.39 | 43.69 | 43.97 | 1,378,889 | -0.05(-0.11%) |
Feb 09, 2023 | 44.19 | 44.41 | 43.81 | 44.01 | 1,367,283 | -0.07(-0.16%) |
Feb 08, 2023 | 43.50 | 44.17 | 42.85 | 44.08 | 1,817,432 | +1.23(+2.88%) |
Feb 07, 2023 | 42.01 | 42.94 | 40.79 | 42.85 | 3,722,615 | +2.96(+7.42%) |
Feb 06, 2023 | 39.35 | 40.14 | 39.30 | 39.89 | 1,639,527 | +0.19(+0.47%) |
Feb 03, 2023 | 38.58 | 39.85 | 38.47 | 39.70 | 1,063,071 | +0.87(+2.24%) |
Feb 02, 2023 | 39.34 | 39.38 | 38.62 | 38.84 | 1,473,563 | -0.37(-0.93%) |