Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.64 | 38.86 | 38.62 | 38.83 | 9,442,868 | +0.23(+0.60%) |
Apr 27, 2023 | 38.30 | 38.63 | 38.26 | 38.60 | 8,693,448 | +0.49(+1.29%) |
Apr 26, 2023 | 38.31 | 38.35 | 38.06 | 38.10 | 10,552,879 | +0.26(+0.69%) |
Apr 25, 2023 | 38.06 | 38.09 | 37.80 | 37.84 | 10,748,094 | -0.66(-1.70%) |
Apr 24, 2023 | 38.49 | 38.56 | 38.38 | 38.50 | 8,567,747 | -0.05(-0.13%) |
Apr 21, 2023 | 38.62 | 38.62 | 38.36 | 38.55 | 7,172,397 | -0.37(-0.94%) |
Apr 20, 2023 | 38.93 | 39.15 | 38.82 | 38.91 | 6,968,939 | -0.05(-0.12%) |
Apr 19, 2023 | 38.95 | 39.03 | 38.86 | 38.96 | 6,590,618 | -0.41(-1.03%) |
Apr 18, 2023 | 39.46 | 39.51 | 39.26 | 39.37 | 8,395,283 | -0.08(-0.20%) |
Apr 17, 2023 | 39.44 | 39.49 | 39.30 | 39.44 | 15,267,767 | +0.21(+0.54%) |
Apr 14, 2023 | 39.27 | 39.42 | 39.08 | 39.23 | 6,282,202 | -0.21(-0.54%) |
Apr 13, 2023 | 39.36 | 39.50 | 39.32 | 39.44 | 5,915,714 | +0.47(+1.21%) |
Apr 12, 2023 | 39.35 | 39.38 | 38.92 | 38.97 | 8,151,725 | -0.30(-0.76%) |
Apr 11, 2023 | 39.31 | 39.41 | 39.22 | 39.27 | 7,358,757 | +0.29(+0.74%) |
Apr 10, 2023 | 38.86 | 39.00 | 38.80 | 38.98 | 6,026,358 | -0.09(-0.22%) |
Apr 06, 2023 | 38.86 | 39.16 | 38.75 | 39.07 | 7,668,884 | +0.23(+0.60%) |
Apr 05, 2023 | 39.12 | 39.12 | 38.69 | 38.84 | 7,034,959 | -0.35(-0.89%) |
Apr 04, 2023 | 39.09 | 39.20 | 38.99 | 39.18 | 6,836,712 | +0.04(+0.10%) |
Apr 03, 2023 | 39.02 | 39.17 | 38.97 | 39.15 | 9,820,576 | +0.16(+0.42%) |
Mar 31, 2023 | 39.06 | 39.16 | 38.89 | 38.98 | 8,612,166 | -0.12(-0.30%) |
Mar 30, 2023 | 39.03 | 39.19 | 38.92 | 39.10 | 6,536,432 | +0.38(+0.97%) |
Mar 29, 2023 | 38.62 | 38.78 | 38.51 | 38.72 | 10,321,645 | +0.14(+0.35%) |
Mar 28, 2023 | 38.39 | 38.60 | 38.38 | 38.59 | 5,996,961 | +0.45(+1.19%) |
Mar 27, 2023 | 38.05 | 38.15 | 37.93 | 38.13 | 7,822,720 | -0.18(-0.48%) |
Mar 24, 2023 | 38.14 | 38.33 | 38.07 | 38.32 | 9,283,830 | -0.08(-0.20%) |
Mar 23, 2023 | 38.56 | 38.79 | 38.21 | 38.39 | 9,753,212 | +0.46(+1.22%) |
Mar 22, 2023 | 38.06 | 38.46 | 37.91 | 37.93 | 8,369,682 | +0.12(+0.31%) |
Mar 21, 2023 | 37.76 | 37.90 | 37.63 | 37.81 | 7,381,085 | +0.40(+1.06%) |
Mar 20, 2023 | 37.27 | 37.54 | 37.17 | 37.42 | 7,788,364 | +0.07(+0.18%) |
Mar 17, 2023 | 37.57 | 37.58 | 37.24 | 37.35 | 8,671,822 | -0.19(-0.51%) |
Mar 16, 2023 | 36.98 | 37.56 | 36.94 | 37.55 | 15,185,948 | +0.47(+1.27%) |
Mar 15, 2023 | 36.96 | 37.10 | 36.75 | 37.07 | 24,459,936 | -0.63(-1.66%) |
Mar 14, 2023 | 37.63 | 37.78 | 37.53 | 37.70 | 10,642,297 | +0.02(+0.05%) |
Mar 13, 2023 | 37.55 | 37.92 | 37.45 | 37.68 | 15,001,230 | -0.04(-0.10%) |
Mar 10, 2023 | 37.90 | 38.08 | 37.68 | 37.72 | 15,220,838 | -0.21(-0.56%) |
Mar 09, 2023 | 38.37 | 38.45 | 37.87 | 37.93 | 8,682,659 | -0.79(-2.04%) |
Mar 08, 2023 | 38.59 | 38.80 | 38.58 | 38.72 | 6,945,542 | +0.20(+0.53%) |
Mar 07, 2023 | 38.95 | 38.96 | 38.51 | 38.52 | 10,253,727 | -0.58(-1.48%) |
Mar 06, 2023 | 39.19 | 39.36 | 39.06 | 39.10 | 8,939,071 | -0.13(-0.34%) |
Mar 03, 2023 | 39.05 | 39.30 | 39.00 | 39.23 | 8,424,258 | +0.29(+0.74%) |
Mar 02, 2023 | 38.66 | 39.05 | 38.58 | 38.94 | 14,499,496 | +0.17(+0.45%) |
Mar 01, 2023 | 38.87 | 38.91 | 38.69 | 38.77 | 13,296,230 | +0.76(+2.00%) |
Feb 28, 2023 | 38.11 | 38.27 | 37.98 | 38.01 | 11,019,142 | -0.23(-0.61%) |
Feb 27, 2023 | 38.31 | 38.33 | 38.16 | 38.24 | 14,861,712 | +0.19(+0.51%) |
Feb 24, 2023 | 38.07 | 38.22 | 37.91 | 38.05 | 20,889,458 | -0.74(-1.91%) |
Feb 23, 2023 | 39.10 | 39.15 | 38.59 | 38.79 | 13,718,549 | +0.13(+0.35%) |
Feb 22, 2023 | 38.75 | 38.87 | 38.57 | 38.65 | 14,939,121 | -0.16(-0.42%) |
Feb 21, 2023 | 39.05 | 39.23 | 38.82 | 38.82 | 13,314,032 | -0.43(-1.11%) |
Feb 17, 2023 | 39.21 | 39.31 | 39.08 | 39.25 | 7,338,346 | -0.32(-0.80%) |
Feb 16, 2023 | 39.43 | 39.78 | 39.31 | 39.57 | 8,091,789 | -0.08(-0.19%) |
Feb 15, 2023 | 39.41 | 39.65 | 39.34 | 39.65 | 9,145,933 | -0.19(-0.48%) |
Feb 14, 2023 | 39.63 | 40.01 | 39.53 | 39.84 | 9,203,105 | -0.12(-0.29%) |
Feb 13, 2023 | 39.77 | 40.03 | 39.69 | 39.96 | 5,805,655 | +0.36(+0.90%) |
Feb 10, 2023 | 39.74 | 39.76 | 39.49 | 39.60 | 6,277,563 | -0.34(-0.85%) |
Feb 09, 2023 | 40.25 | 40.31 | 39.82 | 39.94 | 9,113,854 | +0.15(+0.39%) |
Feb 08, 2023 | 39.91 | 39.96 | 39.60 | 39.78 | 11,707,436 | -0.08(-0.19%) |
Feb 07, 2023 | 39.74 | 39.99 | 39.49 | 39.86 | 12,019,451 | +0.08(+0.19%) |
Feb 06, 2023 | 39.62 | 39.84 | 39.48 | 39.78 | 13,138,836 | -0.41(-1.03%) |
Feb 03, 2023 | 40.43 | 40.68 | 40.12 | 40.20 | 13,822,338 | -0.65(-1.58%) |
Feb 02, 2023 | 41.14 | 41.14 | 40.68 | 40.84 | 11,479,564 | -0.29(-0.70%) |