Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.26 | 36.46 | 36.18 | 36.44 | 22,488,598 | +0.14(+0.39%) |
Apr 27, 2023 | 36.18 | 36.38 | 35.89 | 36.30 | 23,942,686 | +0.10(+0.28%) |
Apr 26, 2023 | 36.69 | 36.72 | 35.98 | 36.19 | 24,696,332 | -0.66(-1.78%) |
Apr 25, 2023 | 37.24 | 37.40 | 36.81 | 36.85 | 26,139,186 | -0.54(-1.45%) |
Apr 24, 2023 | 37.66 | 37.66 | 36.44 | 37.39 | 18,868,832 | -0.28(-0.75%) |
Apr 21, 2023 | 37.56 | 37.76 | 37.39 | 37.67 | 20,521,256 | +0.34(+0.90%) |
Apr 20, 2023 | 37.55 | 37.66 | 37.28 | 37.34 | 21,482,168 | -0.37(-0.97%) |
Apr 19, 2023 | 37.88 | 38.00 | 37.66 | 37.70 | 18,367,714 | -0.29(-0.76%) |
Apr 18, 2023 | 38.68 | 38.72 | 37.97 | 37.99 | 19,784,276 | -0.59(-1.53%) |
Apr 17, 2023 | 38.53 | 38.68 | 38.38 | 38.58 | 18,789,748 | -0.01(-0.02%) |
Apr 14, 2023 | 38.89 | 39.08 | 38.35 | 38.59 | 22,015,876 | -0.26(-0.68%) |
Apr 13, 2023 | 38.91 | 39.07 | 38.69 | 38.85 | 24,421,108 | +0.09(+0.24%) |
Apr 12, 2023 | 39.00 | 39.15 | 38.67 | 38.76 | 18,178,998 | -0.39(-1.00%) |
Apr 11, 2023 | 39.16 | 39.34 | 39.07 | 39.15 | 16,332,503 | +0.06(+0.14%) |
Apr 10, 2023 | 38.55 | 39.11 | 38.53 | 39.10 | 16,154,201 | +0.22(+0.55%) |
Apr 06, 2023 | 39.29 | 39.44 | 38.77 | 38.88 | 27,678,488 | -0.05(-0.12%) |
Apr 05, 2023 | 38.68 | 39.56 | 38.57 | 38.93 | 31,694,438 | +0.61(+1.59%) |
Apr 04, 2023 | 38.83 | 38.91 | 38.19 | 38.32 | 20,823,610 | -0.42(-1.09%) |
Apr 03, 2023 | 38.12 | 38.85 | 38.09 | 38.74 | 22,217,464 | +0.52(+1.35%) |
Mar 31, 2023 | 37.99 | 38.26 | 37.74 | 38.23 | 24,968,326 | +0.39(+1.04%) |
Mar 30, 2023 | 37.87 | 37.94 | 37.71 | 37.83 | 13,484,577 | +0.12(+0.32%) |
Mar 29, 2023 | 37.63 | 37.73 | 37.47 | 37.71 | 15,399,645 | +0.24(+0.65%) |
Mar 28, 2023 | 37.66 | 37.76 | 37.35 | 37.47 | 14,445,892 | -0.22(-0.57%) |
Mar 27, 2023 | 37.98 | 38.06 | 37.45 | 37.68 | 21,641,472 | -0.16(-0.42%) |
Mar 24, 2023 | 37.56 | 37.90 | 37.36 | 37.84 | 18,380,232 | +0.20(+0.52%) |
Mar 23, 2023 | 37.64 | 37.94 | 37.48 | 37.65 | 18,100,930 | +0.16(+0.42%) |
Mar 22, 2023 | 38.13 | 38.27 | 37.47 | 37.49 | 16,481,178 | -0.61(-1.60%) |
Mar 21, 2023 | 38.28 | 38.33 | 37.77 | 38.10 | 21,323,036 | -0.14(-0.37%) |
Mar 20, 2023 | 37.61 | 38.28 | 37.42 | 38.24 | 22,225,954 | +0.67(+1.77%) |
Mar 17, 2023 | 38.07 | 38.22 | 37.46 | 37.57 | 61,325,188 | -0.25(-0.67%) |
Mar 16, 2023 | 37.53 | 37.94 | 37.22 | 37.82 | 22,518,350 | +0.08(+0.22%) |
Mar 15, 2023 | 37.25 | 37.97 | 36.97 | 37.74 | 27,204,416 | +0.36(+0.95%) |
Mar 14, 2023 | 37.52 | 37.62 | 37.03 | 37.38 | 26,219,128 | +0.04(+0.10%) |
Mar 13, 2023 | 36.78 | 37.95 | 36.78 | 37.35 | 37,663,772 | +0.44(+1.19%) |
Mar 10, 2023 | 36.81 | 37.41 | 36.76 | 36.91 | 28,100,238 | -0.07(-0.18%) |
Mar 09, 2023 | 37.86 | 38.01 | 36.83 | 36.97 | 19,820,538 | -0.62(-1.65%) |
Mar 08, 2023 | 37.78 | 38.01 | 37.39 | 37.59 | 17,874,382 | -0.21(-0.55%) |
Mar 07, 2023 | 38.47 | 38.54 | 37.57 | 37.80 | 24,765,246 | -0.72(-1.87%) |
Mar 06, 2023 | 38.50 | 38.66 | 38.25 | 38.52 | 20,734,230 | -0.04(-0.10%) |
Mar 03, 2023 | 38.33 | 38.58 | 38.17 | 38.55 | 22,330,254 | +0.50(+1.30%) |
Mar 02, 2023 | 37.53 | 38.21 | 37.29 | 38.06 | 20,422,294 | +0.41(+1.10%) |
Mar 01, 2023 | 38.00 | 38.19 | 37.60 | 37.65 | 22,512,616 | -0.37(-0.96%) |
Feb 28, 2023 | 37.95 | 38.14 | 37.56 | 38.01 | 33,156,110 | -0.20(-0.52%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.16 | 38.21 | 28,131,896 | -0.91(-2.32%) |
Feb 24, 2023 | 39.38 | 39.40 | 38.89 | 39.12 | 17,937,290 | -0.52(-1.30%) |
Feb 23, 2023 | 39.62 | 40.05 | 39.56 | 39.63 | 22,519,678 | -0.08(-0.19%) |
Feb 22, 2023 | 40.03 | 40.18 | 39.64 | 39.71 | 18,553,468 | -0.30(-0.75%) |
Feb 21, 2023 | 40.11 | 40.22 | 39.93 | 40.01 | 18,511,412 | -0.48(-1.18%) |
Feb 17, 2023 | 40.19 | 40.63 | 39.89 | 40.49 | 19,524,762 | +0.24(+0.61%) |
Feb 16, 2023 | 40.43 | 40.46 | 40.07 | 40.24 | 19,025,978 | -0.35(-0.85%) |
Feb 15, 2023 | 40.68 | 40.86 | 40.39 | 40.59 | 20,273,168 | -0.37(-0.91%) |
Feb 14, 2023 | 41.31 | 41.41 | 40.83 | 40.96 | 18,679,440 | -0.25(-0.61%) |
Feb 13, 2023 | 40.93 | 41.23 | 40.77 | 41.22 | 19,077,444 | +0.10(+0.25%) |
Feb 10, 2023 | 40.76 | 41.21 | 40.53 | 41.11 | 19,873,080 | +0.51(+1.25%) |
Feb 09, 2023 | 41.34 | 41.53 | 40.51 | 40.61 | 22,198,870 | -0.60(-1.46%) |
Feb 08, 2023 | 40.80 | 41.32 | 40.78 | 41.21 | 20,655,610 | +0.37(+0.89%) |
Feb 07, 2023 | 41.06 | 41.13 | 40.52 | 40.84 | 24,551,190 | -0.16(-0.39%) |
Feb 06, 2023 | 41.40 | 41.51 | 40.97 | 41.00 | 19,283,974 | -0.28(-0.68%) |
Feb 03, 2023 | 41.55 | 41.59 | 41.11 | 41.28 | 25,340,036 | -0.26(-0.63%) |
Feb 02, 2023 | 40.88 | 41.66 | 40.76 | 41.54 | 37,643,356 | +0.35(+0.84%) |