Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.13 | 38.14 | 36.98 | 37.97 | 8,682,937 | +0.89(+2.39%) |
Apr 27, 2023 | 36.85 | 37.22 | 36.78 | 37.09 | 6,038,463 | -0.08(-0.20%) |
Apr 26, 2023 | 37.65 | 37.71 | 37.02 | 37.16 | 7,607,814 | -0.14(-0.38%) |
Apr 25, 2023 | 37.56 | 37.58 | 36.90 | 37.30 | 9,872,034 | -0.50(-1.32%) |
Apr 24, 2023 | 37.17 | 37.93 | 37.15 | 37.80 | 7,134,751 | +0.43(+1.16%) |
Apr 21, 2023 | 37.13 | 37.38 | 37.07 | 37.37 | 7,866,758 | -0.21(-0.55%) |
Apr 20, 2023 | 37.18 | 37.59 | 37.17 | 37.58 | 5,851,495 | -0.19(-0.50%) |
Apr 19, 2023 | 37.52 | 37.78 | 37.37 | 37.77 | 7,456,143 | -0.56(-1.45%) |
Apr 18, 2023 | 38.04 | 38.36 | 37.95 | 38.32 | 5,537,505 | +0.21(+0.54%) |
Apr 17, 2023 | 38.33 | 38.34 | 37.97 | 38.12 | 6,536,505 | -0.14(-0.37%) |
Apr 14, 2023 | 38.13 | 38.29 | 37.91 | 38.26 | 6,278,212 | +0.11(+0.30%) |
Apr 13, 2023 | 38.06 | 38.20 | 37.95 | 38.14 | 4,633,770 | +0.25(+0.65%) |
Apr 12, 2023 | 38.02 | 38.18 | 37.83 | 37.90 | 7,232,758 | +0.32(+0.85%) |
Apr 11, 2023 | 37.72 | 37.81 | 37.53 | 37.58 | 5,782,340 | +0.15(+0.40%) |
Apr 10, 2023 | 37.22 | 37.57 | 37.13 | 37.43 | 4,628,371 | +0.18(+0.48%) |
Apr 06, 2023 | 37.53 | 37.59 | 37.19 | 37.25 | 9,437,351 | -0.36(-0.95%) |
Apr 05, 2023 | 37.67 | 37.75 | 37.18 | 37.61 | 12,898,160 | +0.53(+1.42%) |
Apr 04, 2023 | 37.63 | 37.64 | 36.90 | 37.08 | 9,108,343 | -0.39(-1.03%) |
Apr 03, 2023 | 37.59 | 37.81 | 37.25 | 37.46 | 12,575,954 | +1.70(+4.74%) |
Mar 31, 2023 | 35.81 | 35.92 | 35.58 | 35.77 | 7,274,777 | -0.04(-0.11%) |
Mar 30, 2023 | 35.99 | 36.03 | 35.71 | 35.81 | 7,026,923 | +0.27(+0.77%) |
Mar 29, 2023 | 35.64 | 35.65 | 35.38 | 35.53 | 8,285,429 | +0.25(+0.69%) |
Mar 28, 2023 | 35.11 | 35.56 | 35.00 | 35.29 | 8,991,700 | +0.52(+1.49%) |
Mar 27, 2023 | 34.43 | 34.99 | 34.16 | 34.77 | 9,986,906 | +0.94(+2.79%) |
Mar 24, 2023 | 33.59 | 33.96 | 33.16 | 33.83 | 11,819,793 | -0.57(-1.64%) |
Mar 23, 2023 | 34.87 | 35.12 | 34.13 | 34.39 | 10,484,053 | -0.32(-0.92%) |
Mar 22, 2023 | 34.76 | 35.31 | 34.69 | 34.71 | 9,277,914 | -0.19(-0.54%) |
Mar 21, 2023 | 34.98 | 35.13 | 34.49 | 34.90 | 10,044,824 | +1.15(+3.41%) |
Mar 20, 2023 | 33.67 | 34.09 | 33.48 | 33.75 | 11,319,831 | +0.59(+1.79%) |
Mar 17, 2023 | 33.49 | 33.64 | 32.79 | 33.16 | 11,815,888 | -0.42(-1.26%) |
Mar 16, 2023 | 32.43 | 33.63 | 32.19 | 33.58 | 17,083,578 | -0.22(-0.64%) |
Mar 15, 2023 | 34.00 | 34.35 | 32.99 | 33.80 | 19,827,880 | -2.26(-6.27%) |
Mar 14, 2023 | 35.87 | 36.67 | 35.67 | 36.06 | 9,278,833 | +0.23(+0.63%) |
Mar 13, 2023 | 35.34 | 36.40 | 35.23 | 35.83 | 14,189,023 | -0.94(-2.56%) |
Mar 10, 2023 | 37.24 | 37.58 | 36.68 | 36.78 | 8,091,685 | -0.31(-0.84%) |
Mar 09, 2023 | 37.46 | 37.76 | 36.99 | 37.09 | 6,363,651 | -0.30(-0.81%) |
Mar 08, 2023 | 37.46 | 37.81 | 37.09 | 37.39 | 6,629,808 | -0.13(-0.35%) |
Mar 07, 2023 | 37.81 | 37.88 | 37.31 | 37.52 | 7,404,606 | -0.58(-1.53%) |
Mar 06, 2023 | 37.93 | 38.23 | 37.81 | 38.11 | 8,177,104 | +0.19(+0.50%) |
Mar 03, 2023 | 37.03 | 37.99 | 37.02 | 37.92 | 7,248,091 | -0.04(-0.10%) |
Mar 02, 2023 | 37.62 | 38.08 | 37.53 | 37.95 | 6,323,905 | +0.31(+0.83%) |
Mar 01, 2023 | 37.48 | 37.76 | 37.37 | 37.64 | 6,396,870 | +0.31(+0.83%) |
Feb 28, 2023 | 38.16 | 38.21 | 37.31 | 37.33 | 9,022,373 | -0.58(-1.54%) |
Feb 27, 2023 | 37.79 | 38.13 | 37.59 | 37.92 | 9,240,865 | +0.49(+1.31%) |
Feb 24, 2023 | 37.20 | 37.44 | 36.96 | 37.43 | 7,404,884 | +0.02(+0.05%) |
Feb 23, 2023 | 37.44 | 37.53 | 37.04 | 37.41 | 9,551,645 | +0.71(+1.93%) |
Feb 22, 2023 | 37.28 | 37.28 | 36.51 | 36.70 | 11,030,594 | -0.79(-2.11%) |
Feb 21, 2023 | 37.65 | 37.91 | 37.47 | 37.49 | 9,099,477 | -0.24(-0.62%) |
Feb 17, 2023 | 37.97 | 38.10 | 37.67 | 37.73 | 16,808,604 | -0.88(-2.27%) |
Feb 16, 2023 | 38.06 | 38.89 | 38.03 | 38.61 | 16,805,868 | +0.44(+1.15%) |
Feb 15, 2023 | 37.87 | 38.17 | 37.60 | 38.17 | 14,673,317 | -0.13(-0.34%) |
Feb 14, 2023 | 37.85 | 38.63 | 37.78 | 38.30 | 9,611,663 | +0.38(+1.01%) |
Feb 13, 2023 | 37.72 | 37.98 | 37.54 | 37.91 | 9,270,215 | -0.04(-0.10%) |
Feb 10, 2023 | 37.85 | 38.14 | 37.64 | 37.95 | 21,320,806 | +1.03(+2.78%) |
Feb 09, 2023 | 36.75 | 37.40 | 36.59 | 36.92 | 21,691,756 | +0.84(+2.33%) |
Feb 08, 2023 | 35.60 | 36.40 | 35.48 | 36.08 | 20,302,860 | +0.84(+2.38%) |
Feb 07, 2023 | 33.86 | 35.41 | 33.79 | 35.24 | 27,003,218 | +2.72(+8.35%) |
Feb 06, 2023 | 32.63 | 32.73 | 32.01 | 32.53 | 15,219,886 | -0.29(-0.88%) |
Feb 03, 2023 | 32.95 | 33.39 | 32.65 | 32.82 | 11,168,303 | -0.05(-0.14%) |
Feb 02, 2023 | 33.90 | 33.93 | 32.54 | 32.86 | 17,966,406 | -1.16(-3.40%) |