Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.00 | 37.12 | 35.99 | 36.98 | 1,973,727 | +0.94(+2.60%) |
Apr 27, 2023 | 35.58 | 36.06 | 34.85 | 36.04 | 1,698,288 | +0.82(+2.33%) |
Apr 26, 2023 | 35.34 | 35.66 | 35.15 | 35.22 | 1,417,028 | -0.07(-0.20%) |
Apr 25, 2023 | 35.75 | 35.97 | 35.18 | 35.29 | 1,264,428 | -0.83(-2.29%) |
Apr 24, 2023 | 35.79 | 36.29 | 35.56 | 36.12 | 1,420,131 | +0.36(+0.99%) |
Apr 21, 2023 | 36.34 | 36.34 | 35.39 | 35.77 | 2,146,082 | -0.64(-1.76%) |
Apr 20, 2023 | 36.51 | 37.00 | 36.13 | 36.41 | 2,534,273 | -1.11(-2.95%) |
Apr 19, 2023 | 37.75 | 37.83 | 37.41 | 37.51 | 1,269,649 | -0.41(-1.09%) |
Apr 18, 2023 | 38.19 | 38.27 | 37.55 | 37.93 | 1,560,998 | +0.19(+0.50%) |
Apr 17, 2023 | 37.16 | 37.78 | 37.08 | 37.74 | 1,082,466 | +0.43(+1.16%) |
Apr 14, 2023 | 37.50 | 38.27 | 37.10 | 37.31 | 1,054,559 | +0.20(+0.53%) |
Apr 13, 2023 | 37.46 | 37.46 | 36.73 | 37.11 | 1,397,431 | -0.02(-0.05%) |
Apr 12, 2023 | 38.37 | 38.54 | 37.05 | 37.13 | 1,333,463 | -0.78(-2.06%) |
Apr 11, 2023 | 36.75 | 38.04 | 36.75 | 37.91 | 2,156,810 | +1.60(+4.40%) |
Apr 10, 2023 | 35.71 | 36.33 | 35.64 | 36.31 | 2,704,707 | +0.39(+1.10%) |
Apr 06, 2023 | 36.00 | 36.05 | 35.49 | 35.92 | 1,800,686 | -0.28(-0.76%) |
Apr 05, 2023 | 37.18 | 37.21 | 35.87 | 36.19 | 3,404,556 | -1.55(-4.11%) |
Apr 04, 2023 | 38.78 | 38.78 | 37.52 | 37.74 | 1,429,686 | -0.98(-2.52%) |
Apr 03, 2023 | 38.74 | 39.11 | 38.27 | 38.72 | 2,140,119 | -0.26(-0.66%) |
Mar 31, 2023 | 38.67 | 38.99 | 38.39 | 38.98 | 1,587,509 | +0.69(+1.80%) |
Mar 30, 2023 | 38.74 | 39.02 | 38.23 | 38.28 | 1,399,120 | -0.09(-0.23%) |
Mar 29, 2023 | 38.50 | 38.54 | 38.14 | 38.37 | 1,149,403 | +0.50(+1.33%) |
Mar 28, 2023 | 38.08 | 38.55 | 37.63 | 37.87 | 1,428,929 | -0.29(-0.75%) |
Mar 27, 2023 | 37.62 | 38.45 | 37.46 | 38.16 | 2,041,353 | +0.95(+2.55%) |
Mar 24, 2023 | 36.83 | 37.37 | 36.24 | 37.21 | 1,187,623 | -0.01(-0.03%) |
Mar 23, 2023 | 37.75 | 38.22 | 36.79 | 37.22 | 1,045,712 | -0.23(-0.61%) |
Mar 22, 2023 | 38.21 | 38.74 | 37.43 | 37.45 | 1,410,865 | -0.70(-1.84%) |
Mar 21, 2023 | 37.48 | 38.44 | 37.43 | 38.15 | 1,877,111 | +1.55(+4.23%) |
Mar 20, 2023 | 36.02 | 37.33 | 35.72 | 36.60 | 2,607,240 | +1.02(+2.86%) |
Mar 17, 2023 | 37.10 | 37.10 | 35.49 | 35.58 | 4,622,082 | -1.77(-4.73%) |
Mar 16, 2023 | 36.84 | 37.57 | 36.49 | 37.35 | 2,020,206 | +0.12(+0.32%) |
Mar 15, 2023 | 37.13 | 37.33 | 36.16 | 37.23 | 2,533,486 | -0.87(-2.28%) |
Mar 14, 2023 | 38.99 | 38.99 | 37.51 | 38.10 | 2,841,285 | +0.06(+0.16%) |
Mar 13, 2023 | 37.95 | 38.79 | 37.13 | 38.04 | 2,661,201 | -0.72(-1.86%) |
Mar 10, 2023 | 39.64 | 39.69 | 38.58 | 38.76 | 1,802,104 | -0.97(-2.43%) |
Mar 09, 2023 | 41.08 | 41.15 | 39.71 | 39.73 | 1,619,908 | -1.54(-3.73%) |
Mar 08, 2023 | 41.39 | 41.70 | 40.79 | 41.27 | 1,549,132 | +0.23(+0.55%) |
Mar 07, 2023 | 41.50 | 41.82 | 41.01 | 41.04 | 1,186,519 | -0.49(-1.19%) |
Mar 06, 2023 | 42.16 | 42.32 | 41.29 | 41.53 | 2,042,830 | -0.69(-1.64%) |
Mar 03, 2023 | 42.83 | 42.84 | 41.94 | 42.22 | 2,076,023 | -0.18(-0.42%) |
Mar 02, 2023 | 41.65 | 42.41 | 41.45 | 42.40 | 987,027 | +0.19(+0.44%) |
Mar 01, 2023 | 42.04 | 42.53 | 41.77 | 42.21 | 1,184,335 | +0.03(+0.07%) |
Feb 28, 2023 | 41.99 | 42.73 | 41.82 | 42.18 | 1,434,562 | +0.08(+0.19%) |
Feb 27, 2023 | 42.56 | 42.74 | 41.89 | 42.10 | 2,131,844 | -0.04(-0.09%) |
Feb 24, 2023 | 41.69 | 42.23 | 41.59 | 42.14 | 981,834 | -0.29(-0.67%) |
Feb 23, 2023 | 41.76 | 42.48 | 41.46 | 42.43 | 1,336,946 | +1.06(+2.55%) |
Feb 22, 2023 | 41.10 | 41.75 | 40.69 | 41.37 | 1,473,975 | +0.93(+2.29%) |
Feb 21, 2023 | 41.14 | 41.52 | 40.31 | 40.45 | 1,607,882 | -1.58(-3.77%) |
Feb 17, 2023 | 41.36 | 42.25 | 41.11 | 42.03 | 1,664,703 | +0.21(+0.49%) |
Feb 16, 2023 | 41.24 | 42.45 | 41.23 | 41.82 | 1,216,298 | -0.09(-0.21%) |
Feb 15, 2023 | 40.45 | 42.05 | 40.20 | 41.91 | 1,977,052 | +1.47(+3.63%) |
Feb 14, 2023 | 40.02 | 40.65 | 39.86 | 40.45 | 2,260,511 | +0.11(+0.27%) |
Feb 13, 2023 | 40.39 | 40.72 | 39.87 | 40.34 | 2,067,760 | +0.06(+0.15%) |
Feb 10, 2023 | 40.36 | 40.85 | 40.01 | 40.28 | 2,036,018 | -0.59(-1.45%) |
Feb 09, 2023 | 40.03 | 42.09 | 39.60 | 40.87 | 4,802,691 | +0.44(+1.10%) |
Feb 08, 2023 | 40.89 | 41.04 | 40.16 | 40.43 | 3,256,101 | -0.97(-2.35%) |
Feb 07, 2023 | 40.91 | 41.57 | 40.29 | 41.40 | 1,912,662 | +0.12(+0.29%) |
Feb 06, 2023 | 42.27 | 42.41 | 41.18 | 41.28 | 2,193,440 | -1.54(-3.59%) |
Feb 03, 2023 | 42.90 | 43.56 | 42.63 | 42.82 | 1,656,293 | -0.74(-1.69%) |
Feb 02, 2023 | 42.80 | 43.59 | 42.36 | 43.56 | 2,497,376 | +1.38(+3.27%) |