Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.09 | 41.82 | 40.98 | 41.69 | 1,885,840 | +0.42(+1.03%) |
Apr 27, 2023 | 41.73 | 41.77 | 40.42 | 41.26 | 2,478,096 | -0.48(-1.14%) |
Apr 26, 2023 | 41.70 | 42.14 | 41.67 | 41.74 | 2,294,321 | -0.14(-0.33%) |
Apr 25, 2023 | 42.37 | 42.37 | 41.79 | 41.88 | 2,743,021 | -0.70(-1.65%) |
Apr 24, 2023 | 42.44 | 42.84 | 42.42 | 42.58 | 1,655,091 | +0.16(+0.37%) |
Apr 21, 2023 | 42.15 | 42.43 | 41.87 | 42.42 | 1,969,461 | +0.10(+0.23%) |
Apr 20, 2023 | 41.26 | 42.43 | 41.07 | 42.33 | 2,677,502 | +0.05(+0.12%) |
Apr 19, 2023 | 41.79 | 42.30 | 41.70 | 42.27 | 1,624,395 | +0.29(+0.68%) |
Apr 18, 2023 | 42.20 | 42.39 | 41.88 | 41.99 | 1,819,955 | +0.09(+0.21%) |
Apr 17, 2023 | 42.06 | 42.20 | 41.37 | 41.90 | 1,375,425 | -0.30(-0.72%) |
Apr 14, 2023 | 41.90 | 42.72 | 41.88 | 42.20 | 2,297,032 | +0.53(+1.27%) |
Apr 13, 2023 | 41.80 | 42.01 | 41.48 | 41.68 | 2,062,532 | +0.04(+0.10%) |
Apr 12, 2023 | 41.74 | 42.13 | 41.54 | 41.63 | 2,126,494 | +0.32(+0.78%) |
Apr 11, 2023 | 40.96 | 41.65 | 40.63 | 41.31 | 2,462,256 | +0.68(+1.66%) |
Apr 10, 2023 | 39.82 | 40.65 | 39.68 | 40.64 | 1,601,028 | +0.74(+1.87%) |
Apr 06, 2023 | 40.14 | 40.19 | 39.65 | 39.89 | 2,356,734 | -0.29(-0.73%) |
Apr 05, 2023 | 40.84 | 40.84 | 39.94 | 40.19 | 2,353,086 | -0.89(-2.17%) |
Apr 04, 2023 | 42.17 | 42.37 | 40.88 | 41.08 | 2,818,981 | -1.10(-2.61%) |
Apr 03, 2023 | 42.38 | 42.96 | 41.98 | 42.18 | 2,001,103 | -0.36(-0.83%) |
Mar 31, 2023 | 42.01 | 42.60 | 41.99 | 42.53 | 1,609,187 | +0.78(+1.87%) |
Mar 30, 2023 | 42.06 | 42.21 | 41.67 | 41.75 | 1,841,655 | +0.06(+0.15%) |
Mar 29, 2023 | 41.63 | 41.86 | 41.30 | 41.69 | 1,956,848 | +0.41(+0.99%) |
Mar 28, 2023 | 41.14 | 41.51 | 40.89 | 41.29 | 2,279,112 | +0.21(+0.51%) |
Mar 27, 2023 | 41.47 | 41.62 | 40.68 | 41.08 | 2,270,491 | +0.04(+0.11%) |
Mar 24, 2023 | 39.92 | 41.13 | 39.71 | 41.04 | 2,681,040 | +0.66(+1.63%) |
Mar 23, 2023 | 40.69 | 41.21 | 39.98 | 40.38 | 2,018,424 | -0.01(-0.02%) |
Mar 22, 2023 | 41.03 | 41.31 | 40.36 | 40.39 | 1,849,956 | -0.50(-1.23%) |
Mar 21, 2023 | 40.73 | 41.30 | 40.42 | 40.89 | 2,147,057 | +1.02(+2.56%) |
Mar 20, 2023 | 39.73 | 40.45 | 39.58 | 39.87 | 2,606,793 | +0.25(+0.63%) |
Mar 17, 2023 | 40.28 | 40.32 | 39.27 | 39.62 | 3,930,322 | -1.04(-2.56%) |
Mar 16, 2023 | 39.40 | 40.72 | 39.23 | 40.65 | 2,811,459 | +0.89(+2.24%) |
Mar 15, 2023 | 39.96 | 40.10 | 39.02 | 39.76 | 2,774,237 | -1.47(-3.57%) |
Mar 14, 2023 | 40.86 | 41.64 | 40.58 | 41.23 | 3,413,789 | +1.08(+2.70%) |
Mar 13, 2023 | 40.56 | 40.67 | 39.80 | 40.15 | 3,337,923 | -1.37(-3.30%) |
Mar 10, 2023 | 42.34 | 42.85 | 41.20 | 41.52 | 2,048,767 | -0.90(-2.12%) |
Mar 09, 2023 | 43.40 | 43.59 | 42.40 | 42.42 | 2,176,961 | -0.94(-2.18%) |
Mar 08, 2023 | 43.41 | 43.78 | 43.09 | 43.37 | 1,468,729 | +0.08(+0.18%) |
Mar 07, 2023 | 43.40 | 43.80 | 43.03 | 43.29 | 1,928,151 | -0.25(-0.58%) |
Mar 06, 2023 | 44.16 | 44.20 | 43.39 | 43.54 | 2,432,433 | -0.47(-1.06%) |
Mar 03, 2023 | 44.21 | 44.29 | 43.78 | 44.01 | 1,921,093 | +0.10(+0.22%) |
Mar 02, 2023 | 43.54 | 43.91 | 43.06 | 43.91 | 2,274,062 | +0.04(+0.10%) |
Mar 01, 2023 | 43.56 | 44.14 | 43.21 | 43.87 | 1,758,093 | +0.32(+0.74%) |
Feb 28, 2023 | 43.43 | 43.78 | 43.28 | 43.55 | 2,362,982 | +0.25(+0.58%) |
Feb 27, 2023 | 43.35 | 43.68 | 43.06 | 43.30 | 1,946,480 | +0.33(+0.76%) |
Feb 24, 2023 | 42.24 | 43.13 | 42.20 | 42.97 | 2,588,910 | +0.01(+0.02%) |
Feb 23, 2023 | 43.30 | 43.39 | 42.69 | 42.96 | 2,587,083 | +0.03(+0.06%) |
Feb 22, 2023 | 42.75 | 43.18 | 42.36 | 42.93 | 2,587,365 | +0.35(+0.83%) |
Feb 21, 2023 | 43.37 | 43.78 | 42.46 | 42.58 | 3,139,797 | -0.95(-2.18%) |
Feb 17, 2023 | 43.23 | 43.54 | 42.73 | 43.53 | 3,326,921 | +0.09(+0.22%) |
Feb 16, 2023 | 42.05 | 43.55 | 41.81 | 43.43 | 3,108,121 | +0.81(+1.90%) |
Feb 15, 2023 | 42.72 | 42.97 | 42.39 | 42.62 | 1,773,918 | -0.27(-0.62%) |
Feb 14, 2023 | 42.82 | 43.21 | 42.28 | 42.89 | 2,356,623 | -0.15(-0.34%) |
Feb 13, 2023 | 41.69 | 43.11 | 41.61 | 43.04 | 3,188,615 | +1.33(+3.19%) |
Feb 10, 2023 | 40.97 | 41.86 | 40.92 | 41.71 | 4,645,969 | +0.32(+0.77%) |
Feb 09, 2023 | 41.59 | 43.84 | 41.04 | 41.39 | 7,386,069 | +1.14(+2.83%) |
Feb 08, 2023 | 40.27 | 40.72 | 39.99 | 40.25 | 2,303,871 | -0.59(-1.44%) |
Feb 07, 2023 | 40.34 | 41.11 | 40.24 | 40.84 | 3,074,159 | +0.29(+0.72%) |
Feb 06, 2023 | 40.87 | 40.87 | 40.09 | 40.54 | 2,475,192 | -0.55(-1.34%) |
Feb 03, 2023 | 41.01 | 41.70 | 40.88 | 41.09 | 2,504,873 | -0.52(-1.24%) |
Feb 02, 2023 | 41.67 | 42.30 | 41.44 | 41.61 | 2,060,790 | -0.06(-0.14%) |