Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.84 | 44.92 | 43.70 | 44.68 | 16,608,668 | +0.52(+1.18%) |
Apr 27, 2023 | 44.17 | 44.45 | 43.60 | 44.16 | 17,616,304 | +0.16(+0.36%) |
Apr 26, 2023 | 44.88 | 44.94 | 43.55 | 44.00 | 18,237,180 | -0.98(-2.17%) |
Apr 25, 2023 | 45.54 | 45.68 | 44.80 | 44.97 | 16,367,717 | -1.06(-2.30%) |
Apr 24, 2023 | 46.03 | 46.30 | 45.77 | 46.03 | 11,937,323 | +0.00(+0.00%) |
Apr 21, 2023 | 45.97 | 46.21 | 45.37 | 46.03 | 15,313,223 | -0.35(-0.75%) |
Apr 20, 2023 | 46.77 | 46.99 | 46.10 | 46.38 | 21,735,524 | -0.94(-1.98%) |
Apr 19, 2023 | 46.69 | 47.37 | 46.36 | 47.32 | 15,861,627 | +0.30(+0.64%) |
Apr 18, 2023 | 46.88 | 47.23 | 46.43 | 47.02 | 17,694,038 | +0.37(+0.78%) |
Apr 17, 2023 | 46.72 | 46.76 | 46.09 | 46.65 | 20,915,752 | +0.12(+0.26%) |
Apr 14, 2023 | 45.23 | 46.84 | 45.09 | 46.53 | 35,216,908 | +2.12(+4.78%) |
Apr 13, 2023 | 44.03 | 44.68 | 43.73 | 44.41 | 16,586,287 | +0.36(+0.81%) |
Apr 12, 2023 | 44.58 | 44.73 | 43.68 | 44.05 | 15,262,946 | -0.26(-0.59%) |
Apr 11, 2023 | 43.82 | 44.47 | 43.74 | 44.32 | 15,093,183 | +0.64(+1.46%) |
Apr 10, 2023 | 42.98 | 43.90 | 42.97 | 43.68 | 12,542,406 | +0.62(+1.44%) |
Apr 06, 2023 | 43.00 | 43.39 | 42.74 | 43.06 | 12,693,961 | +0.08(+0.20%) |
Apr 05, 2023 | 42.69 | 43.32 | 42.54 | 42.97 | 12,502,875 | -0.30(-0.69%) |
Apr 04, 2023 | 44.03 | 44.15 | 42.86 | 43.27 | 16,553,093 | -0.58(-1.33%) |
Apr 03, 2023 | 44.26 | 44.59 | 43.59 | 43.86 | 17,715,404 | -0.17(-0.38%) |
Mar 31, 2023 | 43.75 | 44.10 | 43.50 | 44.02 | 17,051,324 | +0.77(+1.78%) |
Mar 30, 2023 | 43.64 | 43.79 | 42.94 | 43.25 | 15,150,630 | +0.11(+0.26%) |
Mar 29, 2023 | 42.80 | 43.20 | 42.68 | 43.14 | 16,023,098 | +0.69(+1.61%) |
Mar 28, 2023 | 41.99 | 42.47 | 41.77 | 42.46 | 17,255,974 | +0.41(+0.98%) |
Mar 27, 2023 | 41.37 | 42.25 | 41.20 | 42.04 | 31,236,896 | +1.57(+3.87%) |
Mar 24, 2023 | 40.22 | 40.48 | 39.44 | 40.48 | 27,120,006 | -0.32(-0.78%) |
Mar 23, 2023 | 41.60 | 42.11 | 40.48 | 40.79 | 25,676,708 | -0.24(-0.59%) |
Mar 22, 2023 | 42.42 | 42.54 | 41.01 | 41.04 | 23,067,410 | -1.28(-3.02%) |
Mar 21, 2023 | 42.78 | 43.21 | 42.20 | 42.32 | 31,766,790 | +0.92(+2.22%) |
Mar 20, 2023 | 41.98 | 42.94 | 41.23 | 41.40 | 33,970,732 | -0.15(-0.36%) |
Mar 17, 2023 | 42.23 | 42.23 | 41.14 | 41.55 | 39,547,252 | -1.29(-3.00%) |
Mar 16, 2023 | 41.93 | 43.27 | 41.03 | 42.83 | 30,763,568 | +0.75(+1.79%) |
Mar 15, 2023 | 42.66 | 42.72 | 41.40 | 42.08 | 44,544,676 | -2.42(-5.44%) |
Mar 14, 2023 | 44.32 | 45.05 | 43.71 | 44.50 | 44,899,832 | +2.50(+5.95%) |
Mar 13, 2023 | 44.13 | 44.35 | 41.87 | 42.01 | 53,985,248 | -3.38(-7.45%) |
Mar 10, 2023 | 45.14 | 46.36 | 44.25 | 45.39 | 31,708,792 | -0.24(-0.53%) |
Mar 09, 2023 | 47.49 | 47.72 | 45.45 | 45.63 | 31,358,802 | -1.95(-4.10%) |
Mar 08, 2023 | 47.94 | 48.14 | 47.23 | 47.58 | 13,674,000 | -0.38(-0.78%) |
Mar 07, 2023 | 48.63 | 48.94 | 47.63 | 47.96 | 32,968,092 | -1.03(-2.11%) |
Mar 06, 2023 | 49.16 | 49.24 | 48.83 | 48.99 | 13,518,695 | -0.16(-0.32%) |
Mar 03, 2023 | 48.33 | 49.18 | 48.33 | 49.15 | 16,913,620 | +0.89(+1.85%) |
Mar 02, 2023 | 48.05 | 48.30 | 47.38 | 48.26 | 19,376,278 | -0.09(-0.19%) |
Mar 01, 2023 | 47.38 | 48.39 | 47.23 | 48.35 | 17,000,704 | +0.76(+1.60%) |
Feb 28, 2023 | 47.39 | 47.76 | 47.18 | 47.59 | 13,764,159 | +0.21(+0.44%) |
Feb 27, 2023 | 47.41 | 48.06 | 47.31 | 47.39 | 15,148,617 | +0.27(+0.58%) |
Feb 24, 2023 | 46.94 | 47.26 | 46.62 | 47.11 | 15,494,316 | -0.19(-0.40%) |
Feb 23, 2023 | 47.26 | 47.53 | 46.66 | 47.30 | 13,360,913 | +0.32(+0.68%) |
Feb 22, 2023 | 46.84 | 47.39 | 46.35 | 46.98 | 15,359,949 | +0.19(+0.40%) |
Feb 21, 2023 | 47.64 | 47.80 | 46.41 | 46.79 | 24,383,640 | -1.48(-3.07%) |
Feb 17, 2023 | 48.13 | 48.43 | 47.80 | 48.28 | 13,098,471 | -0.04(-0.08%) |
Feb 16, 2023 | 48.21 | 48.66 | 47.97 | 48.31 | 10,006,311 | -0.34(-0.69%) |
Feb 15, 2023 | 47.73 | 48.71 | 47.70 | 48.65 | 9,816,811 | +0.20(+0.41%) |
Feb 14, 2023 | 47.82 | 48.58 | 47.40 | 48.46 | 17,333,828 | +0.57(+1.20%) |
Feb 13, 2023 | 46.93 | 47.96 | 46.87 | 47.88 | 12,363,690 | +0.84(+1.78%) |
Feb 10, 2023 | 46.78 | 47.12 | 46.15 | 47.05 | 17,595,260 | +0.12(+0.26%) |
Feb 09, 2023 | 48.21 | 48.31 | 46.81 | 46.93 | 17,880,002 | -1.10(-2.29%) |
Feb 08, 2023 | 47.67 | 48.36 | 47.51 | 48.02 | 14,204,607 | +0.02(+0.04%) |
Feb 07, 2023 | 47.65 | 48.59 | 47.50 | 48.01 | 15,291,909 | +0.25(+0.53%) |
Feb 06, 2023 | 47.32 | 47.87 | 46.86 | 47.75 | 17,186,514 | -0.08(-0.18%) |
Feb 03, 2023 | 47.90 | 48.39 | 47.44 | 47.84 | 21,355,788 | -0.71(-1.47%) |
Feb 02, 2023 | 48.88 | 49.49 | 48.09 | 48.55 | 23,998,404 | +0.07(+0.13%) |