Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.01 | 42.73 | 41.93 | 42.59 | 3,872,482 | +0.68(+1.61%) |
Apr 27, 2023 | 40.96 | 41.92 | 40.93 | 41.91 | 3,051,220 | +1.11(+2.71%) |
Apr 26, 2023 | 40.89 | 41.32 | 40.61 | 40.81 | 2,573,961 | -0.04(-0.10%) |
Apr 25, 2023 | 41.72 | 41.79 | 40.84 | 40.85 | 2,446,560 | -0.95(-2.27%) |
Apr 24, 2023 | 41.82 | 41.98 | 41.49 | 41.80 | 2,873,839 | -0.06(-0.14%) |
Apr 21, 2023 | 41.49 | 41.89 | 41.28 | 41.86 | 5,051,982 | +0.18(+0.44%) |
Apr 20, 2023 | 42.15 | 42.30 | 41.51 | 41.67 | 4,623,668 | -0.88(-2.08%) |
Apr 19, 2023 | 43.18 | 43.99 | 42.55 | 42.55 | 7,484,147 | -1.62(-3.67%) |
Apr 18, 2023 | 42.95 | 44.32 | 42.91 | 44.18 | 9,555,692 | +1.52(+3.57%) |
Apr 17, 2023 | 41.51 | 42.72 | 41.47 | 42.65 | 6,519,292 | +0.63(+1.50%) |
Apr 14, 2023 | 41.50 | 42.46 | 41.45 | 42.02 | 7,330,154 | +0.61(+1.48%) |
Apr 13, 2023 | 40.74 | 41.52 | 40.55 | 41.41 | 4,544,018 | +0.76(+1.86%) |
Apr 12, 2023 | 40.58 | 40.77 | 39.95 | 40.65 | 3,624,625 | +0.26(+0.65%) |
Apr 11, 2023 | 40.22 | 40.72 | 40.20 | 40.39 | 2,984,626 | +0.17(+0.41%) |
Apr 10, 2023 | 38.74 | 40.23 | 38.74 | 40.22 | 3,574,192 | +1.17(+2.98%) |
Apr 06, 2023 | 39.41 | 39.60 | 39.05 | 39.06 | 2,251,991 | -0.55(-1.40%) |
Apr 05, 2023 | 39.55 | 39.93 | 39.17 | 39.61 | 3,137,926 | -0.07(-0.17%) |
Apr 04, 2023 | 40.04 | 40.15 | 39.31 | 39.68 | 3,861,663 | -0.10(-0.24%) |
Apr 03, 2023 | 38.97 | 39.95 | 38.89 | 39.78 | 4,898,758 | +0.74(+1.89%) |
Mar 31, 2023 | 38.78 | 39.22 | 38.77 | 39.04 | 4,033,074 | +0.34(+0.88%) |
Mar 30, 2023 | 38.32 | 38.79 | 38.29 | 38.70 | 4,263,632 | +0.72(+1.89%) |
Mar 29, 2023 | 37.77 | 38.10 | 37.52 | 37.98 | 3,858,822 | +0.79(+2.11%) |
Mar 28, 2023 | 36.78 | 37.21 | 36.47 | 37.20 | 4,100,719 | +0.31(+0.84%) |
Mar 27, 2023 | 36.69 | 37.05 | 36.54 | 36.88 | 3,109,378 | +0.59(+1.63%) |
Mar 24, 2023 | 36.54 | 36.58 | 35.74 | 36.29 | 4,389,281 | -0.43(-1.16%) |
Mar 23, 2023 | 37.21 | 37.49 | 36.29 | 36.72 | 3,312,318 | -0.25(-0.68%) |
Mar 22, 2023 | 38.08 | 38.33 | 36.94 | 36.97 | 3,384,737 | -1.04(-2.73%) |
Mar 21, 2023 | 37.87 | 38.21 | 37.61 | 38.01 | 3,727,721 | +0.58(+1.56%) |
Mar 20, 2023 | 36.50 | 37.71 | 36.40 | 37.43 | 6,173,525 | +1.29(+3.57%) |
Mar 17, 2023 | 36.76 | 37.08 | 35.80 | 36.14 | 13,892,493 | -0.81(-2.18%) |
Mar 16, 2023 | 35.46 | 37.00 | 35.39 | 36.94 | 6,130,379 | +0.52(+1.44%) |
Mar 15, 2023 | 35.85 | 37.02 | 35.78 | 36.42 | 5,224,476 | -0.04(-0.11%) |
Mar 14, 2023 | 36.40 | 37.18 | 36.08 | 36.46 | 4,566,591 | +0.95(+2.68%) |
Mar 13, 2023 | 35.12 | 35.75 | 34.91 | 35.51 | 5,748,034 | -0.15(-0.41%) |
Mar 10, 2023 | 36.57 | 36.64 | 35.23 | 35.65 | 3,771,605 | -1.05(-2.86%) |
Mar 09, 2023 | 37.46 | 37.79 | 36.62 | 36.70 | 2,812,723 | -0.94(-2.50%) |
Mar 08, 2023 | 37.09 | 37.67 | 36.92 | 37.64 | 3,099,945 | +0.75(+2.03%) |
Mar 07, 2023 | 37.98 | 38.37 | 36.88 | 36.89 | 4,956,380 | -1.04(-2.74%) |
Mar 06, 2023 | 39.09 | 39.14 | 37.93 | 37.93 | 5,489,517 | -0.70(-1.81%) |
Mar 03, 2023 | 37.92 | 39.80 | 37.69 | 38.63 | 8,008,736 | -0.37(-0.95%) |
Mar 02, 2023 | 39.03 | 39.08 | 37.76 | 39.00 | 9,317,549 | -0.26(-0.67%) |
Mar 01, 2023 | 39.65 | 39.76 | 38.81 | 39.26 | 7,294,568 | -0.19(-0.49%) |
Feb 28, 2023 | 39.67 | 40.46 | 39.33 | 39.46 | 7,902,382 | -0.35(-0.88%) |
Feb 27, 2023 | 40.90 | 40.96 | 39.68 | 39.81 | 5,302,448 | -0.59(-1.47%) |
Feb 24, 2023 | 40.12 | 40.58 | 39.91 | 40.40 | 3,824,087 | -0.41(-1.00%) |
Feb 23, 2023 | 40.97 | 41.20 | 40.23 | 40.81 | 3,516,494 | +0.21(+0.53%) |
Feb 22, 2023 | 40.84 | 41.03 | 40.39 | 40.59 | 2,307,710 | -0.08(-0.19%) |
Feb 21, 2023 | 40.69 | 41.21 | 40.48 | 40.67 | 4,092,193 | -0.57(-1.39%) |
Feb 17, 2023 | 41.35 | 41.72 | 41.09 | 41.24 | 2,810,139 | -0.23(-0.56%) |
Feb 16, 2023 | 41.23 | 42.45 | 41.11 | 41.48 | 3,049,561 | -0.08(-0.19%) |
Feb 15, 2023 | 41.31 | 41.80 | 41.23 | 41.55 | 2,204,014 | -0.22(-0.53%) |
Feb 14, 2023 | 41.99 | 42.53 | 41.68 | 41.78 | 2,345,095 | -0.36(-0.85%) |
Feb 13, 2023 | 41.56 | 42.55 | 41.40 | 42.14 | 3,816,152 | +0.66(+1.59%) |
Feb 10, 2023 | 40.66 | 41.99 | 40.51 | 41.48 | 4,082,945 | +0.66(+1.62%) |
Feb 09, 2023 | 41.36 | 41.72 | 40.70 | 40.82 | 2,964,594 | +0.19(+0.48%) |
Feb 08, 2023 | 40.47 | 41.01 | 40.36 | 40.62 | 2,722,404 | -0.15(-0.36%) |
Feb 07, 2023 | 39.67 | 40.97 | 39.61 | 40.77 | 3,366,725 | +1.00(+2.51%) |
Feb 06, 2023 | 40.95 | 40.95 | 39.14 | 39.77 | 4,427,969 | -1.24(-3.03%) |
Feb 03, 2023 | 40.74 | 41.54 | 40.49 | 41.01 | 3,024,702 | -0.17(-0.42%) |
Feb 02, 2023 | 40.29 | 41.83 | 40.28 | 41.19 | 4,760,120 | +1.16(+2.89%) |