Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.25 | 47.80 | 47.19 | 47.47 | 5,094,694 | +0.28(+0.60%) |
Apr 27, 2023 | 46.82 | 47.21 | 46.68 | 47.18 | 2,543,482 | +0.51(+1.09%) |
Apr 26, 2023 | 46.43 | 46.90 | 46.35 | 46.68 | 3,073,698 | -0.15(-0.31%) |
Apr 25, 2023 | 47.03 | 47.42 | 46.78 | 46.82 | 3,945,412 | -0.26(-0.56%) |
Apr 24, 2023 | 46.69 | 47.13 | 46.62 | 47.09 | 4,746,050 | +0.31(+0.67%) |
Apr 21, 2023 | 46.90 | 47.19 | 46.64 | 46.77 | 3,868,846 | +0.12(+0.25%) |
Apr 20, 2023 | 46.39 | 46.68 | 46.10 | 46.66 | 4,013,758 | +0.34(+0.74%) |
Apr 19, 2023 | 46.68 | 46.84 | 46.24 | 46.31 | 4,677,909 | -0.39(-0.84%) |
Apr 18, 2023 | 46.58 | 46.87 | 46.26 | 46.71 | 5,238,776 | +0.04(+0.08%) |
Apr 17, 2023 | 45.78 | 46.68 | 45.68 | 46.67 | 5,995,597 | +1.13(+2.49%) |
Apr 14, 2023 | 45.87 | 46.30 | 45.27 | 45.53 | 4,004,215 | -0.39(-0.85%) |
Apr 13, 2023 | 46.18 | 46.31 | 45.54 | 45.92 | 5,638,163 | -0.26(-0.57%) |
Apr 12, 2023 | 46.47 | 46.76 | 45.90 | 46.19 | 7,391,005 | -0.62(-1.33%) |
Apr 11, 2023 | 47.64 | 47.64 | 46.69 | 46.81 | 6,875,207 | -0.92(-1.92%) |
Apr 10, 2023 | 47.16 | 47.74 | 47.14 | 47.73 | 4,629,292 | +0.37(+0.78%) |
Apr 06, 2023 | 46.89 | 47.41 | 46.77 | 47.36 | 4,501,497 | +0.45(+0.96%) |
Apr 05, 2023 | 48.31 | 48.41 | 46.46 | 46.91 | 7,652,437 | -1.37(-2.83%) |
Apr 04, 2023 | 48.61 | 48.77 | 48.11 | 48.28 | 4,024,852 | -0.47(-0.96%) |
Apr 03, 2023 | 48.38 | 48.80 | 48.28 | 48.75 | 6,268,155 | +0.56(+1.15%) |
Mar 31, 2023 | 48.02 | 48.30 | 47.82 | 48.19 | 4,929,033 | +0.30(+0.63%) |
Mar 30, 2023 | 47.80 | 48.14 | 47.64 | 47.89 | 3,835,605 | +0.02(+0.04%) |
Mar 29, 2023 | 47.84 | 47.96 | 47.56 | 47.87 | 5,290,687 | +0.12(+0.25%) |
Mar 28, 2023 | 47.37 | 47.99 | 47.32 | 47.75 | 4,848,681 | +0.28(+0.60%) |
Mar 27, 2023 | 47.92 | 48.26 | 47.46 | 47.47 | 6,667,671 | -0.41(-0.86%) |
Mar 24, 2023 | 47.54 | 48.26 | 47.46 | 47.88 | 6,997,579 | +0.52(+1.09%) |
Mar 23, 2023 | 46.85 | 47.86 | 46.85 | 47.36 | 8,719,295 | +0.47(+1.00%) |
Mar 22, 2023 | 46.79 | 47.52 | 46.72 | 46.89 | 7,593,452 | +0.27(+0.59%) |
Mar 21, 2023 | 46.36 | 46.71 | 46.31 | 46.62 | 4,672,179 | +0.40(+0.87%) |
Mar 20, 2023 | 46.27 | 46.83 | 46.17 | 46.22 | 5,917,841 | +0.56(+1.22%) |
Mar 17, 2023 | 46.11 | 46.27 | 45.36 | 45.66 | 15,470,458 | -0.34(-0.74%) |
Mar 16, 2023 | 47.14 | 47.24 | 45.83 | 46.00 | 7,368,264 | -1.13(-2.40%) |
Mar 15, 2023 | 45.89 | 47.20 | 45.70 | 47.13 | 7,520,618 | +1.08(+2.35%) |
Mar 14, 2023 | 45.63 | 46.11 | 45.40 | 46.05 | 6,738,232 | +0.32(+0.70%) |
Mar 13, 2023 | 45.91 | 46.92 | 45.46 | 45.73 | 9,108,837 | -0.24(-0.53%) |
Mar 10, 2023 | 45.83 | 46.20 | 45.60 | 45.97 | 7,509,273 | -0.15(-0.32%) |
Mar 09, 2023 | 46.51 | 46.59 | 45.91 | 46.12 | 6,507,900 | -0.20(-0.42%) |
Mar 08, 2023 | 45.63 | 46.42 | 45.59 | 46.31 | 7,534,279 | +0.53(+1.15%) |
Mar 07, 2023 | 45.38 | 46.01 | 45.16 | 45.79 | 8,464,611 | +0.42(+0.93%) |
Mar 06, 2023 | 44.61 | 45.42 | 44.41 | 45.37 | 6,424,094 | +0.49(+1.09%) |
Mar 03, 2023 | 45.58 | 45.64 | 44.46 | 44.88 | 8,442,515 | +0.24(+0.55%) |
Mar 02, 2023 | 43.93 | 45.50 | 43.15 | 44.64 | 13,298,976 | +2.29(+5.42%) |
Mar 01, 2023 | 41.93 | 42.39 | 41.79 | 42.34 | 7,165,342 | +0.23(+0.56%) |
Feb 28, 2023 | 42.12 | 42.42 | 41.90 | 42.11 | 6,145,858 | -0.26(-0.62%) |
Feb 27, 2023 | 42.80 | 43.09 | 42.27 | 42.37 | 5,722,782 | -0.33(-0.78%) |
Feb 24, 2023 | 42.75 | 42.90 | 42.41 | 42.70 | 5,163,057 | -0.16(-0.36%) |
Feb 23, 2023 | 43.44 | 43.49 | 42.68 | 42.86 | 5,203,738 | -0.69(-1.59%) |
Feb 22, 2023 | 43.40 | 44.09 | 42.98 | 43.55 | 4,834,277 | +0.00(+0.00%) |
Feb 21, 2023 | 42.88 | 43.69 | 42.53 | 43.55 | 6,118,016 | +0.61(+1.41%) |
Feb 17, 2023 | 42.91 | 43.08 | 42.74 | 42.95 | 4,378,051 | +0.15(+0.34%) |
Feb 16, 2023 | 42.87 | 43.03 | 42.66 | 42.80 | 4,602,747 | -0.41(-0.95%) |
Feb 15, 2023 | 42.71 | 43.22 | 42.63 | 43.21 | 4,086,105 | +0.62(+1.47%) |
Feb 14, 2023 | 43.70 | 43.70 | 42.55 | 42.59 | 5,057,096 | -0.98(-2.24%) |
Feb 13, 2023 | 43.51 | 43.62 | 43.18 | 43.56 | 4,613,597 | +0.09(+0.20%) |
Feb 10, 2023 | 42.92 | 43.85 | 42.87 | 43.48 | 3,839,787 | +0.69(+1.61%) |
Feb 09, 2023 | 43.04 | 43.16 | 42.63 | 42.79 | 3,770,356 | -0.17(-0.41%) |
Feb 08, 2023 | 43.05 | 43.24 | 42.70 | 42.96 | 4,935,434 | -0.19(-0.45%) |
Feb 07, 2023 | 43.18 | 43.33 | 42.83 | 43.15 | 3,592,857 | -0.07(-0.16%) |
Feb 06, 2023 | 43.21 | 43.29 | 42.78 | 43.22 | 4,547,844 | +0.12(+0.27%) |
Feb 03, 2023 | 43.59 | 43.69 | 42.84 | 43.11 | 5,178,235 | -0.53(-1.22%) |
Feb 02, 2023 | 43.46 | 43.95 | 43.24 | 43.64 | 4,962,657 | -0.20(-0.46%) |