Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.07 | 45.77 | 45.02 | 45.72 | 1,001,018 | +0.29(+0.65%) |
Apr 27, 2023 | 44.93 | 45.59 | 44.93 | 45.43 | 1,146,794 | +0.71(+1.60%) |
Apr 26, 2023 | 44.59 | 45.06 | 44.49 | 44.71 | 1,187,501 | +0.08(+0.18%) |
Apr 25, 2023 | 45.28 | 45.42 | 44.60 | 44.63 | 1,453,583 | -1.18(-2.58%) |
Apr 24, 2023 | 46.02 | 46.13 | 45.61 | 45.81 | 1,713,342 | -0.32(-0.70%) |
Apr 21, 2023 | 46.52 | 46.69 | 46.02 | 46.13 | 1,982,747 | -0.60(-1.29%) |
Apr 20, 2023 | 46.72 | 46.95 | 46.65 | 46.74 | 994,921 | -0.23(-0.49%) |
Apr 19, 2023 | 46.97 | 47.17 | 46.78 | 46.97 | 1,138,784 | -0.25(-0.52%) |
Apr 18, 2023 | 47.15 | 47.33 | 46.93 | 47.22 | 1,084,059 | +0.20(+0.43%) |
Apr 17, 2023 | 46.92 | 47.04 | 46.53 | 47.01 | 1,761,527 | +0.09(+0.20%) |
Apr 14, 2023 | 47.33 | 47.45 | 46.68 | 46.92 | 1,176,528 | -0.11(-0.23%) |
Apr 13, 2023 | 46.57 | 47.06 | 46.38 | 47.03 | 1,337,575 | +0.67(+1.44%) |
Apr 12, 2023 | 46.54 | 46.79 | 46.24 | 46.36 | 950,160 | +0.07(+0.16%) |
Apr 11, 2023 | 46.03 | 46.38 | 45.96 | 46.29 | 1,258,693 | +0.44(+0.96%) |
Apr 10, 2023 | 45.59 | 45.99 | 45.51 | 45.85 | 1,376,988 | +0.02(+0.04%) |
Apr 06, 2023 | 45.99 | 46.02 | 45.46 | 45.83 | 1,138,750 | -0.09(-0.20%) |
Apr 05, 2023 | 45.52 | 45.94 | 45.39 | 45.92 | 1,354,998 | +0.21(+0.46%) |
Apr 04, 2023 | 46.21 | 46.44 | 45.53 | 45.71 | 1,598,916 | -0.28(-0.62%) |
Apr 03, 2023 | 45.46 | 46.08 | 45.40 | 46.00 | 1,423,679 | +0.81(+1.78%) |
Mar 31, 2023 | 45.18 | 45.26 | 44.82 | 45.19 | 1,419,500 | +0.22(+0.50%) |
Mar 30, 2023 | 45.14 | 45.44 | 44.83 | 44.97 | 1,492,257 | +0.09(+0.20%) |
Mar 29, 2023 | 44.29 | 44.91 | 44.26 | 44.88 | 3,327,448 | +0.88(+2.00%) |
Mar 28, 2023 | 43.52 | 44.11 | 43.52 | 44.00 | 1,516,245 | +0.30(+0.68%) |
Mar 27, 2023 | 43.66 | 43.90 | 43.37 | 43.70 | 1,544,888 | +0.58(+1.35%) |
Mar 24, 2023 | 42.75 | 43.13 | 42.17 | 43.12 | 2,705,814 | -0.19(-0.44%) |
Mar 23, 2023 | 43.78 | 44.06 | 43.19 | 43.31 | 2,326,848 | -0.16(-0.37%) |
Mar 22, 2023 | 43.97 | 44.05 | 43.47 | 43.47 | 2,349,308 | -0.13(-0.29%) |
Mar 21, 2023 | 43.81 | 43.93 | 43.38 | 43.59 | 2,358,189 | +0.39(+0.89%) |
Mar 20, 2023 | 43.35 | 43.51 | 42.92 | 43.21 | 1,942,694 | +0.21(+0.48%) |
Mar 17, 2023 | 42.80 | 43.09 | 42.55 | 43.00 | 2,595,515 | -0.02(-0.04%) |
Mar 16, 2023 | 42.22 | 43.42 | 41.94 | 43.02 | 2,224,334 | +0.48(+1.14%) |
Mar 15, 2023 | 42.21 | 42.61 | 41.60 | 42.53 | 2,934,984 | -0.79(-1.82%) |
Mar 14, 2023 | 44.02 | 44.18 | 42.95 | 43.32 | 3,102,043 | +0.36(+0.84%) |
Mar 13, 2023 | 42.35 | 43.24 | 41.60 | 42.97 | 4,745,710 | +0.31(+0.74%) |
Mar 10, 2023 | 43.60 | 43.67 | 42.42 | 42.65 | 3,522,982 | -1.02(-2.34%) |
Mar 09, 2023 | 44.63 | 44.65 | 43.54 | 43.67 | 1,713,470 | -1.03(-2.31%) |
Mar 08, 2023 | 45.00 | 45.15 | 44.50 | 44.71 | 1,149,261 | -0.35(-0.78%) |
Mar 07, 2023 | 46.11 | 46.17 | 44.78 | 45.06 | 1,313,807 | -1.29(-2.79%) |
Mar 06, 2023 | 46.21 | 46.76 | 46.14 | 46.35 | 1,246,771 | +0.15(+0.33%) |
Mar 03, 2023 | 45.55 | 46.40 | 45.55 | 46.20 | 1,094,960 | +0.80(+1.76%) |
Mar 02, 2023 | 45.12 | 45.41 | 44.71 | 45.40 | 1,505,726 | +0.23(+0.52%) |
Mar 01, 2023 | 44.33 | 45.18 | 44.02 | 45.16 | 2,755,134 | +0.76(+1.72%) |
Feb 28, 2023 | 46.33 | 46.39 | 44.29 | 44.40 | 4,251,914 | -2.89(-6.11%) |
Feb 27, 2023 | 47.34 | 47.66 | 47.16 | 47.29 | 1,284,948 | +0.23(+0.50%) |
Feb 24, 2023 | 46.66 | 47.08 | 46.31 | 47.06 | 1,443,797 | -0.21(-0.44%) |
Feb 23, 2023 | 47.51 | 47.61 | 47.03 | 47.26 | 1,458,530 | -0.11(-0.23%) |
Feb 22, 2023 | 47.55 | 47.65 | 47.05 | 47.37 | 1,289,661 | -0.22(-0.47%) |
Feb 21, 2023 | 48.24 | 48.30 | 47.42 | 47.60 | 1,227,264 | -0.99(-2.03%) |
Feb 17, 2023 | 48.87 | 48.87 | 48.40 | 48.58 | 1,500,576 | -0.39(-0.81%) |
Feb 16, 2023 | 48.99 | 49.35 | 48.63 | 48.98 | 908,676 | -0.37(-0.75%) |
Feb 15, 2023 | 49.23 | 49.58 | 49.13 | 49.35 | 963,847 | -0.40(-0.81%) |
Feb 14, 2023 | 49.88 | 50.17 | 49.40 | 49.75 | 999,780 | -0.12(-0.23%) |
Feb 13, 2023 | 49.41 | 50.01 | 49.37 | 49.87 | 763,758 | +0.40(+0.82%) |
Feb 10, 2023 | 48.91 | 49.52 | 48.81 | 49.46 | 1,168,225 | +0.72(+1.47%) |
Feb 09, 2023 | 49.24 | 49.44 | 48.57 | 48.74 | 1,413,681 | -0.13(-0.26%) |
Feb 08, 2023 | 49.27 | 49.62 | 48.76 | 48.87 | 1,371,884 | -0.52(-1.05%) |
Feb 07, 2023 | 48.39 | 49.52 | 48.22 | 49.39 | 2,866,398 | +0.79(+1.62%) |
Feb 06, 2023 | 48.81 | 48.86 | 48.40 | 48.60 | 1,191,424 | -0.52(-1.06%) |
Feb 03, 2023 | 49.13 | 49.47 | 48.77 | 49.12 | 1,580,562 | -0.35(-0.71%) |
Feb 02, 2023 | 49.00 | 49.58 | 48.65 | 49.47 | 1,339,555 | +0.62(+1.27%) |