Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.14 | 46.58 | 46.12 | 46.52 | 2,751,565 | -0.08(-0.17%) |
Apr 27, 2023 | 46.29 | 46.62 | 46.16 | 46.60 | 1,596,859 | +0.53(+1.15%) |
Apr 26, 2023 | 46.37 | 46.40 | 46.00 | 46.07 | 2,732,301 | +0.12(+0.26%) |
Apr 25, 2023 | 46.44 | 46.45 | 45.92 | 45.95 | 1,577,099 | -0.83(-1.77%) |
Apr 24, 2023 | 46.69 | 46.81 | 46.63 | 46.78 | 1,578,979 | +0.19(+0.41%) |
Apr 21, 2023 | 46.32 | 46.62 | 46.15 | 46.59 | 1,451,962 | +0.34(+0.74%) |
Apr 20, 2023 | 46.08 | 46.39 | 46.08 | 46.25 | 1,824,769 | -0.18(-0.39%) |
Apr 19, 2023 | 46.28 | 46.45 | 46.26 | 46.43 | 2,778,989 | +0.00(+0.00%) |
Apr 18, 2023 | 46.33 | 46.44 | 46.26 | 46.43 | 1,402,019 | +0.36(+0.78%) |
Apr 17, 2023 | 46.10 | 46.12 | 45.83 | 46.07 | 3,438,467 | -0.35(-0.75%) |
Apr 14, 2023 | 46.52 | 46.62 | 46.20 | 46.42 | 1,755,895 | -0.08(-0.17%) |
Apr 13, 2023 | 46.32 | 46.53 | 46.26 | 46.50 | 8,783,566 | +0.58(+1.26%) |
Apr 12, 2023 | 45.94 | 46.16 | 45.73 | 45.92 | 2,088,074 | +0.36(+0.79%) |
Apr 11, 2023 | 45.57 | 45.68 | 45.51 | 45.56 | 1,543,950 | +0.11(+0.24%) |
Apr 10, 2023 | 45.19 | 45.45 | 45.08 | 45.45 | 1,194,923 | +0.02(+0.04%) |
Apr 06, 2023 | 45.14 | 45.56 | 45.09 | 45.43 | 1,580,515 | +0.29(+0.64%) |
Apr 05, 2023 | 45.26 | 45.34 | 44.97 | 45.14 | 1,510,031 | -0.31(-0.68%) |
Apr 04, 2023 | 45.47 | 45.61 | 45.31 | 45.45 | 2,718,922 | +0.08(+0.18%) |
Apr 03, 2023 | 45.08 | 45.38 | 45.02 | 45.37 | 1,645,264 | +0.29(+0.64%) |
Mar 31, 2023 | 45.04 | 45.26 | 44.99 | 45.08 | 2,374,596 | +0.12(+0.27%) |
Mar 30, 2023 | 44.93 | 45.05 | 44.84 | 44.96 | 1,342,641 | +0.72(+1.63%) |
Mar 29, 2023 | 44.08 | 44.29 | 43.98 | 44.24 | 1,922,232 | +0.75(+1.72%) |
Mar 28, 2023 | 43.40 | 43.59 | 43.32 | 43.49 | 1,896,394 | +0.06(+0.14%) |
Mar 27, 2023 | 43.37 | 43.51 | 43.20 | 43.43 | 1,399,478 | +0.43(+1.00%) |
Mar 24, 2023 | 42.81 | 43.03 | 42.51 | 43.00 | 1,600,120 | -0.46(-1.06%) |
Mar 23, 2023 | 43.95 | 44.21 | 43.21 | 43.46 | 2,338,860 | +0.04(+0.09%) |
Mar 22, 2023 | 43.69 | 44.27 | 43.41 | 43.42 | 2,218,475 | -0.17(-0.39%) |
Mar 21, 2023 | 43.56 | 43.70 | 43.36 | 43.59 | 2,995,847 | +0.93(+2.18%) |
Mar 20, 2023 | 42.41 | 42.81 | 42.33 | 42.66 | 2,873,891 | +0.81(+1.94%) |
Mar 17, 2023 | 41.84 | 42.01 | 41.51 | 41.85 | 3,975,348 | -0.67(-1.58%) |
Mar 16, 2023 | 41.42 | 42.55 | 41.37 | 42.52 | 6,902,232 | +0.73(+1.75%) |
Mar 15, 2023 | 41.26 | 41.87 | 41.16 | 41.79 | 11,512,502 | -1.71(-3.93%) |
Mar 14, 2023 | 43.37 | 43.58 | 43.17 | 43.50 | 3,257,479 | +0.85(+1.99%) |
Mar 13, 2023 | 42.41 | 42.97 | 42.28 | 42.65 | 4,419,260 | -0.46(-1.07%) |
Mar 10, 2023 | 43.61 | 43.75 | 43.06 | 43.11 | 3,974,939 | -0.35(-0.81%) |
Mar 09, 2023 | 43.87 | 44.07 | 43.42 | 43.46 | 2,129,976 | -0.50(-1.14%) |
Mar 08, 2023 | 43.82 | 44.11 | 43.72 | 43.96 | 2,570,984 | +0.15(+0.34%) |
Mar 07, 2023 | 44.52 | 44.53 | 43.73 | 43.81 | 3,701,758 | -0.82(-1.84%) |
Mar 06, 2023 | 44.67 | 44.83 | 44.57 | 44.63 | 2,269,889 | +0.02(+0.04%) |
Mar 03, 2023 | 44.23 | 44.62 | 44.07 | 44.61 | 3,586,098 | +0.70(+1.59%) |
Mar 02, 2023 | 43.51 | 43.95 | 43.47 | 43.91 | 1,886,728 | +0.04(+0.09%) |
Mar 01, 2023 | 44.12 | 44.16 | 43.66 | 43.87 | 4,062,515 | +0.29(+0.67%) |
Feb 28, 2023 | 43.85 | 43.97 | 43.55 | 43.58 | 2,418,168 | -0.29(-0.66%) |
Feb 27, 2023 | 43.80 | 43.99 | 43.71 | 43.87 | 6,806,271 | +0.73(+1.69%) |
Feb 24, 2023 | 43.26 | 43.38 | 42.96 | 43.14 | 2,119,206 | -0.96(-2.18%) |
Feb 23, 2023 | 44.05 | 44.17 | 43.70 | 44.10 | 2,294,242 | +0.37(+0.85%) |
Feb 22, 2023 | 43.83 | 44.01 | 43.64 | 43.73 | 2,569,241 | -0.23(-0.52%) |
Feb 21, 2023 | 44.21 | 44.41 | 43.94 | 43.96 | 2,660,923 | -0.77(-1.72%) |
Feb 17, 2023 | 44.43 | 44.79 | 44.28 | 44.73 | 2,879,193 | +0.14(+0.31%) |
Feb 16, 2023 | 44.43 | 44.89 | 44.38 | 44.59 | 1,727,111 | -0.14(-0.31%) |
Feb 15, 2023 | 44.33 | 44.74 | 44.28 | 44.73 | 1,453,854 | +0.10(+0.22%) |
Feb 14, 2023 | 44.25 | 44.81 | 44.16 | 44.63 | 2,782,779 | +0.24(+0.54%) |
Feb 13, 2023 | 44.01 | 44.40 | 43.98 | 44.39 | 2,061,508 | +0.59(+1.35%) |
Feb 10, 2023 | 43.78 | 43.85 | 43.57 | 43.80 | 2,139,470 | -0.47(-1.06%) |
Feb 09, 2023 | 44.77 | 44.86 | 44.18 | 44.27 | 7,817,374 | +0.17(+0.39%) |
Feb 08, 2023 | 44.31 | 44.37 | 44.01 | 44.10 | 1,739,514 | -0.28(-0.63%) |
Feb 07, 2023 | 43.84 | 44.42 | 43.72 | 44.38 | 3,198,354 | +0.25(+0.57%) |
Feb 06, 2023 | 44.20 | 44.30 | 43.94 | 44.13 | 1,997,258 | -0.58(-1.30%) |
Feb 03, 2023 | 44.65 | 45.18 | 44.63 | 44.71 | 4,071,999 | -0.54(-1.19%) |
Feb 02, 2023 | 45.35 | 45.38 | 44.88 | 45.25 | 6,851,709 | +0.26(+0.58%) |