Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.51 | 45.63 | 44.38 | 45.40 | 6,857,526 | +0.85(+1.91%) |
Apr 27, 2023 | 44.13 | 44.84 | 43.06 | 44.55 | 11,398,503 | +2.15(+5.07%) |
Apr 26, 2023 | 42.53 | 43.44 | 42.25 | 42.39 | 8,779,855 | -0.64(-1.48%) |
Apr 25, 2023 | 42.61 | 43.19 | 42.58 | 43.03 | 6,073,421 | +0.15(+0.34%) |
Apr 24, 2023 | 42.32 | 43.16 | 42.22 | 42.88 | 4,312,623 | +0.73(+1.74%) |
Apr 21, 2023 | 42.40 | 42.40 | 41.81 | 42.15 | 3,210,783 | -0.27(-0.63%) |
Apr 20, 2023 | 42.38 | 42.74 | 42.26 | 42.42 | 3,707,013 | -0.32(-0.74%) |
Apr 19, 2023 | 42.87 | 43.16 | 42.56 | 42.74 | 4,135,413 | -0.32(-0.75%) |
Apr 18, 2023 | 43.16 | 43.41 | 42.88 | 43.06 | 3,794,321 | +0.22(+0.52%) |
Apr 17, 2023 | 43.02 | 43.02 | 42.48 | 42.83 | 3,777,436 | +0.27(+0.64%) |
Apr 14, 2023 | 42.57 | 43.18 | 42.17 | 42.56 | 3,685,868 | -0.08(-0.18%) |
Apr 13, 2023 | 42.01 | 42.65 | 41.91 | 42.64 | 3,963,853 | +0.81(+1.94%) |
Apr 12, 2023 | 42.98 | 43.13 | 41.54 | 41.83 | 4,410,587 | -0.70(-1.66%) |
Apr 11, 2023 | 42.33 | 42.75 | 42.06 | 42.53 | 3,751,601 | +0.10(+0.23%) |
Apr 10, 2023 | 42.13 | 42.70 | 42.13 | 42.43 | 3,354,249 | -0.17(-0.39%) |
Apr 06, 2023 | 42.67 | 42.85 | 42.28 | 42.60 | 3,712,345 | -0.27(-0.64%) |
Apr 05, 2023 | 43.26 | 43.27 | 42.72 | 42.87 | 3,923,941 | -0.47(-1.08%) |
Apr 04, 2023 | 43.64 | 43.63 | 42.85 | 43.34 | 3,589,152 | +0.05(+0.11%) |
Apr 03, 2023 | 43.17 | 43.36 | 42.86 | 43.29 | 3,620,329 | -0.09(-0.20%) |
Mar 31, 2023 | 43.10 | 43.43 | 42.77 | 43.38 | 4,145,943 | +0.45(+1.05%) |
Mar 30, 2023 | 43.17 | 43.34 | 42.65 | 42.93 | 3,538,402 | +0.27(+0.64%) |
Mar 29, 2023 | 42.24 | 42.70 | 42.24 | 42.66 | 3,669,731 | +0.74(+1.77%) |
Mar 28, 2023 | 41.77 | 42.04 | 41.61 | 41.91 | 2,891,567 | +0.26(+0.63%) |
Mar 27, 2023 | 41.82 | 42.06 | 41.60 | 41.65 | 4,132,399 | -0.06(-0.14%) |
Mar 24, 2023 | 41.27 | 41.90 | 40.73 | 41.71 | 4,645,268 | +0.21(+0.49%) |
Mar 23, 2023 | 42.13 | 42.24 | 41.08 | 41.50 | 4,918,215 | -0.40(-0.96%) |
Mar 22, 2023 | 42.62 | 43.11 | 41.88 | 41.91 | 5,204,066 | -0.87(-2.03%) |
Mar 21, 2023 | 42.18 | 43.00 | 42.14 | 42.78 | 6,262,351 | +0.69(+1.65%) |
Mar 20, 2023 | 41.16 | 42.50 | 41.06 | 42.08 | 6,341,019 | +0.93(+2.27%) |
Mar 17, 2023 | 40.23 | 41.37 | 40.03 | 41.15 | 11,768,938 | +0.62(+1.53%) |
Mar 16, 2023 | 39.38 | 40.69 | 39.33 | 40.53 | 6,159,683 | +0.63(+1.57%) |
Mar 15, 2023 | 39.59 | 40.03 | 39.24 | 39.90 | 5,871,496 | -0.34(-0.85%) |
Mar 14, 2023 | 40.85 | 41.02 | 39.72 | 40.24 | 6,513,504 | +0.07(+0.17%) |
Mar 13, 2023 | 40.69 | 40.95 | 40.11 | 40.17 | 6,081,711 | -0.93(-2.26%) |
Mar 10, 2023 | 41.80 | 41.91 | 40.74 | 41.10 | 4,630,088 | -0.89(-2.12%) |
Mar 09, 2023 | 43.04 | 43.29 | 41.96 | 41.99 | 4,183,607 | -1.04(-2.41%) |
Mar 08, 2023 | 42.63 | 43.10 | 41.96 | 43.03 | 6,274,262 | +0.27(+0.64%) |
Mar 07, 2023 | 43.61 | 43.84 | 42.61 | 42.76 | 5,478,892 | -0.75(-1.72%) |
Mar 06, 2023 | 44.67 | 44.81 | 43.40 | 43.51 | 6,142,260 | -1.25(-2.80%) |
Mar 03, 2023 | 44.65 | 44.95 | 44.54 | 44.76 | 3,851,250 | +0.45(+1.01%) |
Mar 02, 2023 | 44.24 | 44.47 | 44.05 | 44.31 | 4,260,759 | -0.17(-0.37%) |
Mar 01, 2023 | 44.41 | 44.98 | 44.12 | 44.48 | 4,356,509 | -0.15(-0.33%) |
Feb 28, 2023 | 44.44 | 45.02 | 44.31 | 44.62 | 5,491,419 | +0.10(+0.22%) |
Feb 27, 2023 | 44.06 | 44.58 | 43.83 | 44.53 | 5,336,015 | +0.71(+1.62%) |
Feb 24, 2023 | 43.47 | 43.99 | 43.08 | 43.82 | 5,960,761 | -0.27(-0.62%) |
Feb 23, 2023 | 44.14 | 44.61 | 42.49 | 44.09 | 12,813,260 | -2.43(-5.22%) |
Feb 22, 2023 | 46.78 | 46.99 | 46.08 | 46.52 | 7,571,367 | -0.04(-0.08%) |
Feb 21, 2023 | 46.56 | 47.45 | 46.49 | 46.56 | 6,116,901 | -0.34(-0.73%) |
Feb 17, 2023 | 47.21 | 47.35 | 46.42 | 46.90 | 5,669,680 | -0.41(-0.86%) |
Feb 16, 2023 | 47.27 | 47.82 | 46.95 | 47.31 | 3,867,967 | -0.96(-1.99%) |
Feb 15, 2023 | 47.06 | 48.28 | 46.87 | 48.27 | 3,814,099 | +0.83(+1.74%) |
Feb 14, 2023 | 47.38 | 47.82 | 46.87 | 47.44 | 4,031,816 | -0.13(-0.27%) |
Feb 13, 2023 | 46.86 | 47.66 | 46.59 | 47.57 | 4,879,479 | +0.83(+1.77%) |
Feb 10, 2023 | 46.74 | 46.98 | 46.33 | 46.74 | 3,852,174 | -0.30(-0.64%) |
Feb 09, 2023 | 48.37 | 48.46 | 46.81 | 47.04 | 3,160,272 | -0.75(-1.57%) |
Feb 08, 2023 | 48.22 | 48.22 | 47.47 | 47.79 | 3,527,487 | -0.98(-2.01%) |
Feb 07, 2023 | 48.39 | 48.97 | 47.71 | 48.78 | 3,637,900 | +0.18(+0.38%) |
Feb 06, 2023 | 48.64 | 49.00 | 48.27 | 48.59 | 3,232,177 | -0.66(-1.34%) |
Feb 03, 2023 | 48.91 | 49.88 | 48.72 | 49.25 | 3,917,104 | -0.97(-1.94%) |
Feb 02, 2023 | 49.34 | 50.78 | 49.28 | 50.22 | 6,571,292 | +1.23(+2.50%) |