Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.03 | 35.78 | 34.57 | 35.51 | 3,681,483 | +0.50(+1.43%) |
Apr 27, 2023 | 35.06 | 35.38 | 34.69 | 35.01 | 7,128,444 | +0.09(+0.26%) |
Apr 26, 2023 | 35.49 | 35.79 | 34.82 | 34.92 | 2,901,459 | -0.19(-0.54%) |
Apr 25, 2023 | 35.15 | 35.38 | 34.34 | 35.11 | 4,764,005 | -0.68(-1.90%) |
Apr 24, 2023 | 36.00 | 36.10 | 35.10 | 35.79 | 4,325,160 | -0.78(-2.13%) |
Apr 21, 2023 | 36.50 | 36.83 | 35.78 | 36.57 | 2,607,711 | -0.39(-1.06%) |
Apr 20, 2023 | 36.83 | 37.67 | 36.66 | 36.96 | 2,282,152 | -0.18(-0.48%) |
Apr 19, 2023 | 37.30 | 37.88 | 37.02 | 37.14 | 3,039,873 | -0.51(-1.35%) |
Apr 18, 2023 | 36.82 | 37.82 | 36.73 | 37.65 | 3,424,842 | +1.10(+3.01%) |
Apr 17, 2023 | 36.44 | 36.82 | 36.19 | 36.55 | 3,359,718 | +1.07(+3.02%) |
Apr 14, 2023 | 35.51 | 35.59 | 35.02 | 35.48 | 3,177,615 | -0.25(-0.70%) |
Apr 13, 2023 | 36.05 | 36.35 | 35.58 | 35.73 | 3,079,101 | +0.47(+1.33%) |
Apr 12, 2023 | 36.70 | 36.80 | 35.16 | 35.26 | 6,382,091 | -1.82(-4.91%) |
Apr 11, 2023 | 38.10 | 38.47 | 37.05 | 37.08 | 3,032,627 | -0.72(-1.90%) |
Apr 10, 2023 | 37.44 | 38.02 | 37.23 | 37.80 | 2,225,208 | +0.18(+0.49%) |
Apr 06, 2023 | 37.22 | 37.76 | 36.84 | 37.62 | 3,217,205 | +0.88(+2.38%) |
Apr 05, 2023 | 37.43 | 37.43 | 36.36 | 36.74 | 1,591,950 | -0.81(-2.16%) |
Apr 04, 2023 | 37.14 | 37.77 | 36.97 | 37.55 | 1,733,113 | +0.15(+0.40%) |
Apr 03, 2023 | 37.72 | 37.91 | 37.01 | 37.40 | 2,624,011 | -0.27(-0.72%) |
Mar 31, 2023 | 37.15 | 37.89 | 37.05 | 37.67 | 4,379,415 | +0.69(+1.87%) |
Mar 30, 2023 | 36.19 | 37.40 | 36.07 | 36.98 | 5,572,735 | +0.83(+2.30%) |
Mar 29, 2023 | 35.59 | 36.20 | 35.42 | 36.15 | 5,320,455 | +0.40(+1.12%) |
Mar 28, 2023 | 36.77 | 37.11 | 35.59 | 35.75 | 4,299,664 | -0.36(-1.00%) |
Mar 27, 2023 | 36.03 | 36.23 | 35.71 | 36.11 | 3,306,121 | -0.11(-0.30%) |
Mar 24, 2023 | 36.99 | 37.07 | 36.09 | 36.22 | 4,477,014 | -1.17(-3.13%) |
Mar 23, 2023 | 38.03 | 38.56 | 36.76 | 37.39 | 3,379,941 | +0.20(+0.54%) |
Mar 22, 2023 | 38.10 | 38.22 | 37.13 | 37.19 | 3,439,782 | -0.91(-2.39%) |
Mar 21, 2023 | 36.91 | 38.26 | 36.91 | 38.10 | 4,663,822 | +1.66(+4.56%) |
Mar 20, 2023 | 35.21 | 36.77 | 35.07 | 36.44 | 7,171,867 | -0.21(-0.57%) |
Mar 17, 2023 | 37.89 | 37.94 | 35.99 | 36.65 | 11,709,324 | -0.74(-1.98%) |
Mar 16, 2023 | 36.43 | 37.40 | 36.20 | 37.39 | 3,707,014 | +1.01(+2.78%) |
Mar 15, 2023 | 36.66 | 36.91 | 35.90 | 36.38 | 5,341,844 | -1.43(-3.78%) |
Mar 14, 2023 | 37.49 | 37.85 | 36.95 | 37.81 | 4,331,253 | +0.53(+1.42%) |
Mar 13, 2023 | 36.20 | 37.53 | 36.10 | 37.28 | 6,987,665 | +1.20(+3.33%) |
Mar 10, 2023 | 35.98 | 36.90 | 35.70 | 36.08 | 4,971,975 | +1.05(+3.00%) |
Mar 09, 2023 | 35.92 | 36.11 | 34.90 | 35.03 | 6,177,996 | -1.91(-5.17%) |
Mar 08, 2023 | 37.73 | 37.75 | 36.40 | 36.94 | 5,776,343 | -0.59(-1.57%) |
Mar 07, 2023 | 39.32 | 39.47 | 36.58 | 37.53 | 9,320,986 | -1.08(-2.80%) |
Mar 06, 2023 | 39.50 | 39.53 | 38.51 | 38.61 | 7,052,650 | -0.11(-0.28%) |
Mar 03, 2023 | 37.56 | 39.13 | 37.50 | 38.72 | 5,935,003 | +0.85(+2.24%) |
Mar 02, 2023 | 37.30 | 37.88 | 36.89 | 37.87 | 4,989,093 | +0.14(+0.37%) |
Mar 01, 2023 | 37.29 | 37.98 | 36.91 | 37.73 | 6,143,520 | +2.18(+6.13%) |
Feb 28, 2023 | 35.50 | 36.49 | 35.23 | 35.55 | 5,536,688 | +0.06(+0.17%) |
Feb 27, 2023 | 35.06 | 35.85 | 34.87 | 35.49 | 5,168,808 | +0.70(+2.01%) |
Feb 24, 2023 | 35.08 | 35.27 | 34.39 | 34.79 | 3,897,414 | -1.49(-4.11%) |
Feb 23, 2023 | 37.39 | 37.49 | 35.66 | 36.28 | 5,873,617 | -0.49(-1.33%) |
Feb 22, 2023 | 36.79 | 36.99 | 36.21 | 36.77 | 2,816,357 | +0.37(+1.02%) |
Feb 21, 2023 | 35.83 | 37.12 | 35.77 | 36.40 | 5,852,660 | -0.07(-0.19%) |
Feb 17, 2023 | 36.85 | 37.08 | 36.35 | 36.47 | 2,857,553 | -1.58(-4.15%) |
Feb 16, 2023 | 37.90 | 38.21 | 37.40 | 38.05 | 2,816,936 | +0.22(+0.58%) |
Feb 15, 2023 | 37.31 | 37.85 | 36.76 | 37.83 | 3,922,892 | +0.05(+0.13%) |
Feb 14, 2023 | 37.34 | 37.99 | 37.19 | 37.78 | 5,043,086 | -0.07(-0.18%) |
Feb 13, 2023 | 37.25 | 38.19 | 37.02 | 37.85 | 5,396,480 | +1.28(+3.50%) |
Feb 10, 2023 | 36.32 | 36.98 | 36.32 | 36.57 | 3,862,012 | -1.12(-2.97%) |
Feb 09, 2023 | 37.95 | 38.44 | 37.43 | 37.69 | 5,454,727 | +0.61(+1.65%) |
Feb 08, 2023 | 36.99 | 37.96 | 36.86 | 37.08 | 5,213,052 | +0.00(+0.00%) |
Feb 07, 2023 | 37.11 | 37.36 | 36.84 | 37.08 | 4,728,593 | +0.92(+2.54%) |
Feb 06, 2023 | 35.15 | 36.43 | 34.79 | 36.16 | 3,776,215 | +0.39(+1.09%) |
Feb 03, 2023 | 36.32 | 36.49 | 35.48 | 35.77 | 4,314,286 | -0.67(-1.84%) |
Feb 02, 2023 | 37.59 | 37.64 | 36.03 | 36.44 | 4,501,936 | -1.20(-3.19%) |