Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.14 | 41.50 | 40.88 | 41.03 | 1,609,586 | -0.13(-0.33%) |
Apr 27, 2023 | 41.17 | 41.53 | 40.80 | 41.16 | 810,566 | -0.16(-0.40%) |
Apr 26, 2023 | 41.67 | 42.12 | 41.28 | 41.32 | 928,983 | -0.83(-1.96%) |
Apr 25, 2023 | 41.60 | 42.32 | 41.56 | 42.15 | 1,098,335 | +0.57(+1.36%) |
Apr 24, 2023 | 41.94 | 42.06 | 41.52 | 41.58 | 701,242 | -0.39(-0.94%) |
Apr 21, 2023 | 41.88 | 42.16 | 41.49 | 41.98 | 1,214,440 | +0.41(+0.99%) |
Apr 20, 2023 | 41.53 | 41.73 | 41.35 | 41.56 | 644,689 | -0.11(-0.25%) |
Apr 19, 2023 | 40.87 | 41.78 | 40.83 | 41.67 | 1,086,594 | +0.71(+1.74%) |
Apr 18, 2023 | 41.79 | 41.98 | 40.84 | 40.96 | 856,009 | -0.91(-2.18%) |
Apr 17, 2023 | 41.72 | 41.97 | 41.39 | 41.87 | 807,238 | +0.37(+0.90%) |
Apr 14, 2023 | 41.88 | 42.22 | 41.34 | 41.50 | 1,064,477 | -0.88(-2.09%) |
Apr 13, 2023 | 42.27 | 42.45 | 41.55 | 42.38 | 1,249,597 | -0.16(-0.38%) |
Apr 12, 2023 | 43.40 | 43.51 | 42.43 | 42.54 | 1,038,658 | -0.61(-1.42%) |
Apr 11, 2023 | 43.06 | 43.28 | 42.89 | 43.16 | 700,721 | +0.13(+0.31%) |
Apr 10, 2023 | 42.88 | 43.02 | 42.46 | 43.02 | 1,142,583 | -0.24(-0.56%) |
Apr 06, 2023 | 43.19 | 43.50 | 42.78 | 43.26 | 1,110,673 | +0.27(+0.63%) |
Apr 05, 2023 | 42.03 | 43.07 | 42.03 | 43.00 | 1,633,386 | +1.25(+2.99%) |
Apr 04, 2023 | 41.37 | 42.26 | 41.37 | 41.75 | 1,461,045 | +0.37(+0.91%) |
Apr 03, 2023 | 41.71 | 42.03 | 41.32 | 41.37 | 982,616 | -0.57(-1.35%) |
Mar 31, 2023 | 41.63 | 41.94 | 41.37 | 41.94 | 1,296,898 | +0.59(+1.42%) |
Mar 30, 2023 | 41.06 | 41.44 | 40.98 | 41.35 | 1,256,122 | +0.48(+1.18%) |
Mar 29, 2023 | 40.55 | 41.00 | 40.55 | 40.87 | 730,644 | +0.47(+1.17%) |
Mar 28, 2023 | 40.34 | 40.94 | 40.18 | 40.40 | 932,206 | -0.08(-0.19%) |
Mar 27, 2023 | 40.79 | 41.07 | 40.37 | 40.48 | 1,196,439 | +0.02(+0.05%) |
Mar 24, 2023 | 38.99 | 40.47 | 38.83 | 40.46 | 1,117,108 | +1.40(+3.59%) |
Mar 23, 2023 | 39.21 | 39.61 | 38.73 | 39.06 | 1,673,819 | -0.30(-0.76%) |
Mar 22, 2023 | 40.04 | 40.46 | 39.32 | 39.35 | 1,710,603 | -0.77(-1.92%) |
Mar 21, 2023 | 41.11 | 41.22 | 39.49 | 40.12 | 1,710,072 | -1.00(-2.43%) |
Mar 20, 2023 | 40.87 | 41.34 | 40.83 | 41.12 | 1,608,861 | +0.23(+0.56%) |
Mar 17, 2023 | 41.15 | 41.34 | 40.48 | 40.89 | 2,702,947 | -0.50(-1.21%) |
Mar 16, 2023 | 41.25 | 41.60 | 40.84 | 41.39 | 1,712,241 | -0.19(-0.46%) |
Mar 15, 2023 | 40.74 | 41.75 | 40.65 | 41.58 | 1,846,587 | +0.48(+1.17%) |
Mar 14, 2023 | 41.14 | 41.41 | 40.63 | 41.10 | 1,173,936 | +0.46(+1.13%) |
Mar 13, 2023 | 40.01 | 41.47 | 39.83 | 40.64 | 2,231,763 | +0.60(+1.49%) |
Mar 10, 2023 | 40.59 | 41.01 | 39.60 | 40.05 | 2,094,458 | -0.10(-0.24%) |
Mar 09, 2023 | 40.86 | 40.88 | 40.06 | 40.14 | 1,599,237 | -0.63(-1.56%) |
Mar 08, 2023 | 39.10 | 40.79 | 39.05 | 40.78 | 2,032,114 | +0.90(+2.26%) |
Mar 07, 2023 | 40.79 | 40.79 | 39.86 | 39.87 | 1,479,001 | -0.77(-1.89%) |
Mar 06, 2023 | 40.44 | 40.79 | 40.23 | 40.64 | 1,300,436 | +0.28(+0.69%) |
Mar 03, 2023 | 40.99 | 40.99 | 40.10 | 40.36 | 2,242,671 | -0.48(-1.18%) |
Mar 02, 2023 | 40.78 | 41.10 | 40.60 | 40.84 | 1,123,905 | -0.06(-0.14%) |
Mar 01, 2023 | 40.69 | 40.99 | 40.37 | 40.90 | 1,811,258 | -0.20(-0.49%) |
Feb 28, 2023 | 41.44 | 41.85 | 40.91 | 41.10 | 2,715,636 | -0.62(-1.50%) |
Feb 27, 2023 | 42.95 | 43.64 | 41.51 | 41.73 | 2,122,943 | -0.93(-2.18%) |
Feb 24, 2023 | 42.97 | 43.00 | 42.37 | 42.66 | 1,200,061 | -0.71(-1.64%) |
Feb 23, 2023 | 43.72 | 43.86 | 43.04 | 43.37 | 803,744 | -0.22(-0.51%) |
Feb 22, 2023 | 43.80 | 44.13 | 43.50 | 43.59 | 985,844 | -0.02(-0.04%) |
Feb 21, 2023 | 44.12 | 44.27 | 43.41 | 43.61 | 1,143,056 | -0.73(-1.65%) |
Feb 17, 2023 | 43.65 | 44.55 | 43.54 | 44.34 | 1,080,678 | +0.61(+1.41%) |
Feb 16, 2023 | 43.49 | 43.98 | 43.04 | 43.73 | 816,407 | -0.33(-0.74%) |
Feb 15, 2023 | 43.85 | 44.10 | 43.70 | 44.05 | 662,841 | -0.03(-0.07%) |
Feb 14, 2023 | 44.11 | 44.54 | 43.64 | 44.08 | 1,226,365 | -0.10(-0.22%) |
Feb 13, 2023 | 43.99 | 44.38 | 43.90 | 44.18 | 1,751,297 | +0.31(+0.70%) |
Feb 10, 2023 | 43.58 | 43.88 | 43.45 | 43.87 | 1,258,508 | +0.31(+0.71%) |
Feb 09, 2023 | 44.17 | 44.67 | 43.43 | 43.56 | 889,418 | -0.58(-1.31%) |
Feb 08, 2023 | 45.19 | 45.33 | 44.05 | 44.14 | 913,553 | -1.28(-2.82%) |
Feb 07, 2023 | 44.93 | 45.51 | 44.37 | 45.42 | 1,391,030 | +0.10(+0.23%) |
Feb 06, 2023 | 44.91 | 45.42 | 44.66 | 45.32 | 1,346,018 | +0.53(+1.19%) |
Feb 03, 2023 | 45.43 | 45.74 | 44.56 | 44.78 | 1,081,219 | -1.12(-2.43%) |
Feb 02, 2023 | 45.97 | 46.63 | 45.47 | 45.90 | 1,175,229 | -0.03(-0.06%) |