Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.74 | 44.44 | 43.74 | 44.36 | 2,635,667 | +0.08(+0.18%) |
Apr 27, 2023 | 43.67 | 44.43 | 43.55 | 44.28 | 2,163,429 | +0.29(+0.66%) |
Apr 26, 2023 | 44.54 | 44.63 | 43.81 | 43.99 | 2,868,888 | +1.62(+3.82%) |
Apr 25, 2023 | 42.95 | 42.96 | 42.13 | 42.37 | 3,681,643 | -1.01(-2.33%) |
Apr 24, 2023 | 43.56 | 43.69 | 43.08 | 43.38 | 4,359,309 | -0.72(-1.63%) |
Apr 21, 2023 | 44.45 | 44.46 | 43.99 | 44.10 | 4,801,118 | -1.07(-2.37%) |
Apr 20, 2023 | 45.60 | 45.73 | 44.95 | 45.17 | 2,752,628 | -0.41(-0.90%) |
Apr 19, 2023 | 45.55 | 45.64 | 45.26 | 45.58 | 2,541,577 | -0.92(-1.98%) |
Apr 18, 2023 | 47.02 | 47.06 | 46.44 | 46.50 | 2,764,261 | -0.71(-1.50%) |
Apr 17, 2023 | 47.19 | 47.29 | 46.78 | 47.21 | 3,831,952 | +1.33(+2.90%) |
Apr 14, 2023 | 46.45 | 46.58 | 45.86 | 45.88 | 3,393,287 | -0.88(-1.88%) |
Apr 13, 2023 | 46.10 | 46.91 | 46.10 | 46.76 | 3,303,522 | +1.92(+4.28%) |
Apr 12, 2023 | 45.86 | 45.89 | 44.43 | 44.84 | 5,731,175 | -2.57(-5.42%) |
Apr 11, 2023 | 48.00 | 48.05 | 47.37 | 47.41 | 3,235,402 | -1.57(-3.21%) |
Apr 10, 2023 | 49.01 | 49.33 | 48.10 | 48.98 | 1,744,517 | -0.31(-0.63%) |
Apr 06, 2023 | 48.91 | 49.62 | 48.54 | 49.29 | 2,109,300 | +0.85(+1.75%) |
Apr 05, 2023 | 49.15 | 49.38 | 48.15 | 48.44 | 2,909,441 | -1.03(-2.08%) |
Apr 04, 2023 | 49.08 | 49.55 | 48.90 | 49.47 | 1,858,098 | +0.04(+0.08%) |
Apr 03, 2023 | 49.29 | 49.77 | 49.22 | 49.43 | 3,890,749 | +0.54(+1.10%) |
Mar 31, 2023 | 49.22 | 49.45 | 48.75 | 48.89 | 3,094,195 | -1.03(-2.06%) |
Mar 30, 2023 | 49.80 | 50.18 | 49.50 | 49.92 | 5,117,716 | +0.63(+1.28%) |
Mar 29, 2023 | 49.09 | 49.58 | 48.76 | 49.29 | 4,083,393 | -0.61(-1.22%) |
Mar 28, 2023 | 49.00 | 49.94 | 48.91 | 49.90 | 6,458,310 | +3.71(+8.03%) |
Mar 27, 2023 | 46.37 | 46.46 | 45.91 | 46.19 | 4,149,108 | -1.66(-3.47%) |
Mar 24, 2023 | 47.35 | 48.13 | 47.21 | 47.85 | 4,918,774 | -0.03(-0.06%) |
Mar 23, 2023 | 47.74 | 48.47 | 47.39 | 47.88 | 5,021,566 | +3.08(+6.88%) |
Mar 22, 2023 | 44.65 | 45.64 | 44.60 | 44.80 | 6,725,804 | +0.83(+1.89%) |
Mar 21, 2023 | 43.81 | 44.23 | 43.35 | 43.97 | 3,920,369 | +0.94(+2.18%) |
Mar 20, 2023 | 42.38 | 43.44 | 42.37 | 43.03 | 4,772,322 | +0.10(+0.23%) |
Mar 17, 2023 | 42.80 | 43.25 | 42.47 | 42.93 | 4,950,802 | -0.36(-0.83%) |
Mar 16, 2023 | 42.32 | 43.32 | 42.32 | 43.29 | 4,777,807 | +0.14(+0.32%) |
Mar 15, 2023 | 43.00 | 43.22 | 42.61 | 43.15 | 4,994,601 | -1.24(-2.79%) |
Mar 14, 2023 | 43.53 | 44.42 | 43.46 | 44.39 | 2,513,114 | +0.79(+1.81%) |
Mar 13, 2023 | 43.05 | 43.88 | 43.00 | 43.60 | 3,174,230 | +1.05(+2.47%) |
Mar 10, 2023 | 42.39 | 42.87 | 42.05 | 42.55 | 2,637,173 | +0.31(+0.73%) |
Mar 09, 2023 | 43.24 | 43.30 | 42.08 | 42.24 | 3,771,134 | -2.24(-5.04%) |
Mar 08, 2023 | 44.36 | 44.70 | 44.23 | 44.48 | 2,289,167 | -0.31(-0.69%) |
Mar 07, 2023 | 45.25 | 45.30 | 44.72 | 44.79 | 2,058,274 | -1.35(-2.93%) |
Mar 06, 2023 | 46.25 | 46.65 | 46.01 | 46.14 | 3,447,493 | -0.98(-2.08%) |
Mar 03, 2023 | 46.81 | 49.96 | 46.52 | 47.12 | 2,887,516 | -0.12(-0.25%) |
Mar 02, 2023 | 45.92 | 47.37 | 45.84 | 47.24 | 4,220,344 | +0.69(+1.48%) |
Mar 01, 2023 | 46.50 | 46.85 | 46.26 | 46.55 | 3,475,264 | +2.59(+5.89%) |
Feb 28, 2023 | 44.03 | 44.37 | 43.83 | 43.96 | 3,777,682 | -0.65(-1.46%) |
Feb 27, 2023 | 44.73 | 44.74 | 44.24 | 44.61 | 3,542,705 | +1.01(+2.32%) |
Feb 24, 2023 | 44.00 | 44.11 | 43.35 | 43.60 | 4,360,078 | -0.95(-2.13%) |
Feb 23, 2023 | 45.75 | 45.90 | 44.12 | 44.55 | 4,034,163 | -0.23(-0.51%) |
Feb 22, 2023 | 45.39 | 45.84 | 44.60 | 44.78 | 4,041,882 | -0.82(-1.80%) |
Feb 21, 2023 | 45.84 | 46.24 | 45.50 | 45.60 | 4,717,535 | -1.60(-3.39%) |
Feb 17, 2023 | 47.40 | 47.49 | 46.94 | 47.20 | 2,857,906 | -1.57(-3.22%) |
Feb 16, 2023 | 48.40 | 49.09 | 48.22 | 48.77 | 3,729,331 | +0.32(+0.66%) |
Feb 15, 2023 | 47.94 | 48.45 | 47.74 | 48.45 | 2,104,223 | +0.01(+0.02%) |
Feb 14, 2023 | 48.04 | 48.53 | 47.71 | 48.44 | 2,715,530 | -1.18(-2.38%) |
Feb 13, 2023 | 49.12 | 49.86 | 49.02 | 49.62 | 2,862,323 | +1.03(+2.12%) |
Feb 10, 2023 | 48.34 | 49.38 | 48.33 | 48.59 | 2,550,816 | -1.64(-3.26%) |
Feb 09, 2023 | 50.40 | 50.64 | 49.97 | 50.23 | 3,487,266 | +2.00(+4.15%) |
Feb 08, 2023 | 48.73 | 48.74 | 47.96 | 48.23 | 3,208,719 | -0.05(-0.10%) |
Feb 07, 2023 | 48.31 | 48.38 | 47.52 | 48.28 | 4,123,544 | +0.42(+0.88%) |
Feb 06, 2023 | 47.89 | 48.02 | 47.12 | 47.86 | 3,606,410 | -0.39(-0.81%) |
Feb 03, 2023 | 48.74 | 49.12 | 48.16 | 48.25 | 3,724,387 | -0.04(-0.08%) |
Feb 02, 2023 | 49.30 | 49.31 | 48.10 | 48.29 | 4,588,153 | -1.01(-2.05%) |