Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.49 | 45.62 | 44.36 | 45.38 | 6,859,742 | +0.85(+1.91%) |
Apr 27, 2023 | 44.12 | 44.82 | 43.05 | 44.53 | 11,402,187 | +2.15(+5.07%) |
Apr 26, 2023 | 42.52 | 43.43 | 42.24 | 42.38 | 8,782,692 | -0.64(-1.48%) |
Apr 25, 2023 | 42.60 | 43.18 | 42.57 | 43.02 | 6,075,384 | +0.15(+0.34%) |
Apr 24, 2023 | 42.30 | 43.14 | 42.20 | 42.87 | 4,314,016 | +0.73(+1.74%) |
Apr 21, 2023 | 42.39 | 42.39 | 41.79 | 42.14 | 3,211,821 | -0.27(-0.63%) |
Apr 20, 2023 | 42.37 | 42.72 | 42.24 | 42.40 | 3,708,211 | -0.32(-0.74%) |
Apr 19, 2023 | 42.86 | 43.15 | 42.54 | 42.72 | 4,136,749 | -0.32(-0.75%) |
Apr 18, 2023 | 43.14 | 43.40 | 42.87 | 43.05 | 3,795,548 | +0.22(+0.52%) |
Apr 17, 2023 | 43.01 | 43.01 | 42.47 | 42.82 | 3,778,657 | +0.27(+0.64%) |
Apr 14, 2023 | 42.56 | 43.16 | 42.16 | 42.55 | 3,687,060 | -0.08(-0.18%) |
Apr 13, 2023 | 42.00 | 42.63 | 41.89 | 42.62 | 3,965,134 | +0.81(+1.94%) |
Apr 12, 2023 | 42.97 | 43.11 | 41.53 | 41.81 | 4,412,012 | -0.70(-1.66%) |
Apr 11, 2023 | 42.31 | 42.73 | 42.04 | 42.52 | 3,752,813 | +0.10(+0.23%) |
Apr 10, 2023 | 42.12 | 42.68 | 42.12 | 42.42 | 3,355,333 | -0.17(-0.39%) |
Apr 06, 2023 | 42.65 | 42.84 | 42.26 | 42.59 | 3,713,545 | -0.27(-0.64%) |
Apr 05, 2023 | 43.25 | 43.26 | 42.71 | 42.86 | 3,925,209 | -0.47(-1.08%) |
Apr 04, 2023 | 43.62 | 43.62 | 42.83 | 43.33 | 3,590,312 | +0.05(+0.11%) |
Apr 03, 2023 | 43.15 | 43.34 | 42.84 | 43.28 | 3,621,499 | -0.09(-0.20%) |
Mar 31, 2023 | 43.08 | 43.41 | 42.75 | 43.37 | 4,147,283 | +0.45(+1.05%) |
Mar 30, 2023 | 43.16 | 43.32 | 42.64 | 42.92 | 3,539,546 | +0.27(+0.64%) |
Mar 29, 2023 | 42.22 | 42.68 | 42.22 | 42.64 | 3,670,917 | +0.74(+1.77%) |
Mar 28, 2023 | 41.75 | 42.03 | 41.60 | 41.90 | 2,892,501 | +0.26(+0.63%) |
Mar 27, 2023 | 41.80 | 42.05 | 41.59 | 41.64 | 4,133,734 | -0.06(-0.14%) |
Mar 24, 2023 | 41.26 | 41.89 | 40.72 | 41.70 | 4,646,769 | +0.21(+0.49%) |
Mar 23, 2023 | 42.12 | 42.22 | 41.07 | 41.49 | 4,919,805 | -0.40(-0.96%) |
Mar 22, 2023 | 42.61 | 43.09 | 41.86 | 41.89 | 5,205,748 | -0.87(-2.03%) |
Mar 21, 2023 | 42.17 | 42.99 | 42.13 | 42.76 | 6,264,375 | +0.69(+1.65%) |
Mar 20, 2023 | 41.15 | 42.48 | 41.05 | 42.07 | 6,343,068 | +0.93(+2.27%) |
Mar 17, 2023 | 40.22 | 41.35 | 40.02 | 41.13 | 11,772,742 | +0.62(+1.53%) |
Mar 16, 2023 | 39.37 | 40.68 | 39.32 | 40.51 | 6,161,674 | +0.63(+1.57%) |
Mar 15, 2023 | 39.58 | 40.02 | 39.22 | 39.89 | 5,873,394 | -0.34(-0.85%) |
Mar 14, 2023 | 40.84 | 41.00 | 39.70 | 40.23 | 6,515,610 | +0.07(+0.17%) |
Mar 13, 2023 | 40.68 | 40.93 | 40.09 | 40.16 | 6,083,677 | -0.93(-2.26%) |
Mar 10, 2023 | 41.78 | 41.90 | 40.73 | 41.09 | 4,631,584 | -0.89(-2.12%) |
Mar 09, 2023 | 43.03 | 43.28 | 41.95 | 41.98 | 4,184,960 | -1.04(-2.41%) |
Mar 08, 2023 | 42.62 | 43.09 | 41.95 | 43.02 | 6,276,289 | +0.27(+0.64%) |
Mar 07, 2023 | 43.60 | 43.82 | 42.59 | 42.74 | 5,480,663 | -0.75(-1.72%) |
Mar 06, 2023 | 44.66 | 44.80 | 43.39 | 43.49 | 6,144,244 | -1.25(-2.80%) |
Mar 03, 2023 | 44.64 | 44.94 | 44.52 | 44.75 | 3,852,494 | +0.45(+1.01%) |
Mar 02, 2023 | 44.22 | 44.45 | 44.03 | 44.30 | 4,262,135 | -0.17(-0.37%) |
Mar 01, 2023 | 44.40 | 44.97 | 44.10 | 44.46 | 4,357,916 | -0.15(-0.33%) |
Feb 28, 2023 | 44.42 | 45.01 | 44.30 | 44.61 | 5,493,193 | +0.10(+0.22%) |
Feb 27, 2023 | 44.05 | 44.56 | 43.81 | 44.51 | 5,337,739 | +0.71(+1.62%) |
Feb 24, 2023 | 43.45 | 43.98 | 43.06 | 43.80 | 5,962,687 | -0.27(-0.62%) |
Feb 23, 2023 | 44.12 | 44.60 | 42.48 | 44.08 | 12,817,400 | -2.43(-5.22%) |
Feb 22, 2023 | 46.77 | 46.97 | 46.07 | 46.50 | 7,573,813 | -0.04(-0.08%) |
Feb 21, 2023 | 46.54 | 47.44 | 46.48 | 46.54 | 6,118,877 | -0.34(-0.73%) |
Feb 17, 2023 | 47.19 | 47.33 | 46.41 | 46.88 | 5,671,512 | -0.41(-0.86%) |
Feb 16, 2023 | 47.25 | 47.80 | 46.93 | 47.29 | 3,869,217 | -0.96(-1.99%) |
Feb 15, 2023 | 47.05 | 48.26 | 46.85 | 48.25 | 3,815,331 | +0.83(+1.74%) |
Feb 14, 2023 | 47.36 | 47.81 | 46.85 | 47.43 | 4,033,119 | -0.13(-0.27%) |
Feb 13, 2023 | 46.84 | 47.64 | 46.57 | 47.55 | 4,881,056 | +0.83(+1.77%) |
Feb 10, 2023 | 46.73 | 46.97 | 46.31 | 46.73 | 3,853,419 | -0.30(-0.64%) |
Feb 09, 2023 | 48.35 | 48.45 | 46.80 | 47.03 | 3,161,293 | -0.75(-1.57%) |
Feb 08, 2023 | 48.21 | 48.21 | 47.45 | 47.78 | 3,528,627 | -0.98(-2.01%) |
Feb 07, 2023 | 48.37 | 48.95 | 47.69 | 48.76 | 3,639,075 | +0.18(+0.38%) |
Feb 06, 2023 | 48.62 | 48.98 | 48.25 | 48.57 | 3,233,221 | -0.66(-1.34%) |
Feb 03, 2023 | 48.90 | 49.86 | 48.70 | 49.24 | 3,918,370 | -0.97(-1.94%) |
Feb 02, 2023 | 49.32 | 50.76 | 49.26 | 50.21 | 6,573,415 | +1.22(+2.50%) |