Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.79 | 39.12 | 38.45 | 39.01 | 3,930,407 | -0.04(-0.10%) |
Apr 27, 2023 | 38.62 | 39.32 | 38.15 | 39.05 | 3,715,629 | +0.76(+1.97%) |
Apr 26, 2023 | 38.68 | 38.88 | 38.13 | 38.30 | 3,156,284 | -0.26(-0.67%) |
Apr 25, 2023 | 39.62 | 39.62 | 38.31 | 38.56 | 2,417,486 | -1.52(-3.79%) |
Apr 24, 2023 | 40.06 | 40.22 | 39.60 | 40.08 | 2,260,708 | +0.04(+0.10%) |
Apr 21, 2023 | 40.28 | 40.39 | 39.97 | 40.04 | 1,814,944 | -0.39(-0.97%) |
Apr 20, 2023 | 41.22 | 41.59 | 40.39 | 40.43 | 2,670,924 | -0.76(-1.86%) |
Apr 19, 2023 | 40.35 | 41.22 | 40.18 | 41.19 | 2,982,597 | +0.93(+2.30%) |
Apr 18, 2023 | 40.02 | 40.40 | 39.65 | 40.27 | 2,312,549 | +0.64(+1.62%) |
Apr 17, 2023 | 40.31 | 40.31 | 39.44 | 39.63 | 2,397,972 | -0.65(-1.61%) |
Apr 14, 2023 | 40.34 | 40.98 | 39.89 | 40.28 | 1,630,618 | +0.19(+0.48%) |
Apr 13, 2023 | 39.82 | 40.21 | 39.45 | 40.09 | 3,079,731 | +0.61(+1.55%) |
Apr 12, 2023 | 39.41 | 40.38 | 39.02 | 39.47 | 5,497,839 | +0.43(+1.10%) |
Apr 11, 2023 | 39.27 | 39.35 | 38.70 | 39.04 | 2,489,431 | -0.02(-0.05%) |
Apr 10, 2023 | 38.23 | 39.07 | 38.15 | 39.06 | 2,866,897 | +0.70(+1.82%) |
Apr 06, 2023 | 38.36 | 38.48 | 37.34 | 38.36 | 4,813,023 | -0.34(-0.89%) |
Apr 05, 2023 | 39.90 | 40.14 | 38.57 | 38.71 | 3,582,824 | -1.60(-3.96%) |
Apr 04, 2023 | 40.86 | 41.00 | 40.02 | 40.30 | 2,285,676 | -0.70(-1.70%) |
Apr 03, 2023 | 41.09 | 41.40 | 40.55 | 41.00 | 2,421,575 | -0.21(-0.51%) |
Mar 31, 2023 | 40.55 | 41.26 | 40.45 | 41.21 | 2,967,706 | +0.99(+2.47%) |
Mar 30, 2023 | 40.47 | 40.92 | 40.05 | 40.22 | 2,528,849 | +0.12(+0.31%) |
Mar 29, 2023 | 40.16 | 40.31 | 39.64 | 40.09 | 2,779,706 | +0.20(+0.50%) |
Mar 28, 2023 | 39.25 | 40.06 | 39.22 | 39.89 | 3,445,478 | +0.95(+2.43%) |
Mar 27, 2023 | 38.80 | 39.11 | 38.12 | 38.95 | 2,849,810 | +0.47(+1.22%) |
Mar 24, 2023 | 38.40 | 38.83 | 38.27 | 38.48 | 2,911,682 | -0.39(-1.01%) |
Mar 23, 2023 | 39.34 | 40.03 | 38.41 | 38.87 | 2,968,335 | -0.05(-0.12%) |
Mar 22, 2023 | 39.49 | 40.15 | 38.90 | 38.92 | 3,403,827 | -0.71(-1.79%) |
Mar 21, 2023 | 39.80 | 40.07 | 39.17 | 39.63 | 3,748,401 | +0.79(+2.04%) |
Mar 20, 2023 | 39.46 | 39.73 | 38.58 | 38.83 | 3,152,439 | -0.27(-0.68%) |
Mar 17, 2023 | 38.96 | 39.23 | 38.57 | 39.10 | 4,840,445 | -0.25(-0.63%) |
Mar 16, 2023 | 38.32 | 39.56 | 38.17 | 39.35 | 3,128,093 | +0.58(+1.50%) |
Mar 15, 2023 | 38.40 | 39.02 | 38.18 | 38.77 | 4,905,023 | -0.90(-2.27%) |
Mar 14, 2023 | 39.90 | 40.20 | 39.29 | 39.66 | 3,191,009 | +0.59(+1.52%) |
Mar 13, 2023 | 38.76 | 39.49 | 38.00 | 39.07 | 3,685,795 | -0.47(-1.18%) |
Mar 10, 2023 | 39.87 | 40.18 | 38.94 | 39.54 | 3,139,425 | -0.23(-0.58%) |
Mar 09, 2023 | 41.03 | 41.11 | 39.70 | 39.77 | 2,865,361 | -1.18(-2.87%) |
Mar 08, 2023 | 40.90 | 41.22 | 40.43 | 40.95 | 3,405,428 | +0.09(+0.21%) |
Mar 07, 2023 | 41.46 | 41.87 | 40.80 | 40.86 | 3,342,024 | -0.47(-1.15%) |
Mar 06, 2023 | 42.05 | 42.44 | 41.04 | 41.33 | 3,551,551 | -0.88(-2.09%) |
Mar 03, 2023 | 41.77 | 42.25 | 41.42 | 42.22 | 2,318,051 | +0.57(+1.37%) |
Mar 02, 2023 | 40.88 | 41.76 | 40.71 | 41.65 | 1,984,815 | +0.59(+1.43%) |
Mar 01, 2023 | 41.53 | 41.72 | 40.88 | 41.06 | 2,428,250 | -0.25(-0.60%) |
Feb 28, 2023 | 41.27 | 41.77 | 41.16 | 41.31 | 2,755,069 | +0.30(+0.74%) |
Feb 27, 2023 | 40.95 | 41.14 | 40.69 | 41.00 | 2,839,207 | +0.56(+1.39%) |
Feb 24, 2023 | 40.20 | 40.59 | 39.94 | 40.44 | 2,547,246 | -0.48(-1.18%) |
Feb 23, 2023 | 41.09 | 41.14 | 40.38 | 40.93 | 2,352,955 | +0.17(+0.42%) |
Feb 22, 2023 | 40.31 | 40.88 | 40.15 | 40.76 | 2,205,716 | +0.53(+1.32%) |
Feb 21, 2023 | 41.27 | 41.69 | 40.15 | 40.22 | 4,330,074 | -1.65(-3.94%) |
Feb 17, 2023 | 42.41 | 42.60 | 41.70 | 41.88 | 3,611,726 | -0.72(-1.69%) |
Feb 16, 2023 | 42.78 | 43.04 | 42.40 | 42.60 | 3,462,567 | -0.47(-1.10%) |
Feb 15, 2023 | 42.38 | 43.25 | 42.18 | 43.07 | 2,625,702 | +0.26(+0.60%) |
Feb 14, 2023 | 42.35 | 43.40 | 42.13 | 42.82 | 3,483,069 | -0.10(-0.24%) |
Feb 13, 2023 | 42.27 | 42.98 | 41.81 | 42.92 | 4,340,027 | +0.73(+1.73%) |
Feb 10, 2023 | 42.03 | 42.61 | 41.57 | 42.19 | 3,999,265 | -0.26(-0.60%) |
Feb 09, 2023 | 43.89 | 44.21 | 42.25 | 42.45 | 7,346,426 | +1.42(+3.47%) |
Feb 08, 2023 | 40.78 | 41.49 | 39.99 | 41.02 | 11,313,760 | -1.92(-4.47%) |
Feb 07, 2023 | 42.27 | 43.06 | 41.97 | 42.94 | 4,339,867 | +0.55(+1.30%) |
Feb 06, 2023 | 43.20 | 43.39 | 42.26 | 42.39 | 3,370,037 | -1.39(-3.17%) |
Feb 03, 2023 | 43.17 | 44.72 | 43.11 | 43.77 | 2,659,574 | -0.25(-0.56%) |
Feb 02, 2023 | 44.44 | 45.08 | 43.58 | 44.02 | 4,033,462 | -0.24(-0.54%) |