Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.57 | 38.59 | 37.41 | 38.41 | 8,583,340 | +0.90(+2.39%) |
Apr 27, 2023 | 37.28 | 37.65 | 37.20 | 37.52 | 5,969,200 | -0.08(-0.20%) |
Apr 26, 2023 | 38.09 | 38.15 | 37.45 | 37.59 | 7,520,550 | -0.14(-0.38%) |
Apr 25, 2023 | 37.99 | 38.01 | 37.33 | 37.74 | 9,758,797 | -0.51(-1.32%) |
Apr 24, 2023 | 37.60 | 38.37 | 37.58 | 38.24 | 7,052,912 | +0.44(+1.16%) |
Apr 21, 2023 | 37.56 | 37.81 | 37.50 | 37.80 | 7,776,523 | -0.21(-0.55%) |
Apr 20, 2023 | 37.61 | 38.02 | 37.60 | 38.01 | 5,784,376 | -0.19(-0.50%) |
Apr 19, 2023 | 37.96 | 38.21 | 37.80 | 38.20 | 7,370,618 | -0.56(-1.45%) |
Apr 18, 2023 | 38.48 | 38.81 | 38.39 | 38.77 | 5,473,988 | +0.21(+0.54%) |
Apr 17, 2023 | 38.78 | 38.79 | 38.41 | 38.56 | 6,461,529 | -0.14(-0.37%) |
Apr 14, 2023 | 38.58 | 38.73 | 38.35 | 38.70 | 6,206,198 | +0.11(+0.30%) |
Apr 13, 2023 | 38.50 | 38.64 | 38.39 | 38.59 | 4,580,619 | +0.25(+0.65%) |
Apr 12, 2023 | 38.46 | 38.62 | 38.27 | 38.34 | 7,149,796 | +0.32(+0.85%) |
Apr 11, 2023 | 38.16 | 38.25 | 37.96 | 38.01 | 5,716,014 | +0.15(+0.40%) |
Apr 10, 2023 | 37.65 | 38.00 | 37.57 | 37.86 | 4,575,282 | +0.18(+0.48%) |
Apr 06, 2023 | 37.97 | 38.02 | 37.62 | 37.68 | 9,329,100 | -0.36(-0.95%) |
Apr 05, 2023 | 38.11 | 38.19 | 37.61 | 38.04 | 12,750,213 | +0.53(+1.42%) |
Apr 04, 2023 | 38.07 | 38.08 | 37.33 | 37.51 | 9,003,867 | -0.39(-1.03%) |
Apr 03, 2023 | 38.02 | 38.25 | 37.68 | 37.90 | 12,431,703 | +1.72(+4.74%) |
Mar 31, 2023 | 36.22 | 36.34 | 35.99 | 36.18 | 7,191,333 | -0.04(-0.11%) |
Mar 30, 2023 | 36.41 | 36.45 | 36.13 | 36.22 | 6,946,321 | +0.28(+0.77%) |
Mar 29, 2023 | 36.05 | 36.06 | 35.79 | 35.94 | 8,190,392 | +0.25(+0.69%) |
Mar 28, 2023 | 35.52 | 35.97 | 35.41 | 35.70 | 8,888,562 | +0.52(+1.49%) |
Mar 27, 2023 | 34.83 | 35.39 | 34.56 | 35.17 | 9,872,352 | +0.95(+2.79%) |
Mar 24, 2023 | 33.98 | 34.35 | 33.54 | 34.22 | 11,684,215 | -0.57(-1.64%) |
Mar 23, 2023 | 35.28 | 35.53 | 34.52 | 34.79 | 10,363,796 | -0.32(-0.92%) |
Mar 22, 2023 | 35.16 | 35.72 | 35.09 | 35.11 | 9,171,492 | -0.19(-0.54%) |
Mar 21, 2023 | 35.38 | 35.54 | 34.90 | 35.31 | 9,929,606 | +1.16(+3.41%) |
Mar 20, 2023 | 34.07 | 34.49 | 33.87 | 34.14 | 11,189,988 | +0.60(+1.79%) |
Mar 17, 2023 | 33.87 | 34.03 | 33.17 | 33.54 | 11,680,355 | -0.43(-1.26%) |
Mar 16, 2023 | 32.81 | 34.02 | 32.56 | 33.97 | 16,887,642 | -0.22(-0.64%) |
Mar 15, 2023 | 34.40 | 34.75 | 33.37 | 34.19 | 19,600,446 | -2.29(-6.27%) |
Mar 14, 2023 | 36.29 | 37.10 | 36.09 | 36.48 | 9,172,401 | +0.23(+0.63%) |
Mar 13, 2023 | 35.75 | 36.82 | 35.64 | 36.25 | 14,026,269 | -0.95(-2.56%) |
Mar 10, 2023 | 37.67 | 38.01 | 37.11 | 37.20 | 7,998,870 | -0.31(-0.84%) |
Mar 09, 2023 | 37.90 | 38.19 | 37.42 | 37.52 | 6,290,657 | -0.31(-0.81%) |
Mar 08, 2023 | 37.90 | 38.25 | 37.52 | 37.82 | 6,553,761 | -0.13(-0.35%) |
Mar 07, 2023 | 38.25 | 38.32 | 37.75 | 37.96 | 7,319,672 | -0.59(-1.53%) |
Mar 06, 2023 | 38.37 | 38.67 | 38.25 | 38.55 | 8,083,309 | +0.19(+0.50%) |
Mar 03, 2023 | 37.46 | 38.43 | 37.45 | 38.36 | 7,164,953 | -0.04(-0.10%) |
Mar 02, 2023 | 38.05 | 38.52 | 37.97 | 38.40 | 6,251,367 | +0.31(+0.83%) |
Mar 01, 2023 | 37.92 | 38.19 | 37.80 | 38.08 | 6,323,495 | +0.31(+0.83%) |
Feb 28, 2023 | 38.60 | 38.65 | 37.75 | 37.77 | 8,918,882 | -0.59(-1.54%) |
Feb 27, 2023 | 38.22 | 38.58 | 38.03 | 38.36 | 9,134,869 | +0.50(+1.31%) |
Feb 24, 2023 | 37.63 | 37.87 | 37.38 | 37.86 | 7,319,947 | +0.02(+0.05%) |
Feb 23, 2023 | 37.87 | 37.97 | 37.47 | 37.84 | 9,442,084 | +0.72(+1.93%) |
Feb 22, 2023 | 37.71 | 37.71 | 36.93 | 37.13 | 10,904,068 | -0.80(-2.11%) |
Feb 21, 2023 | 38.09 | 38.35 | 37.91 | 37.93 | 8,995,102 | -0.24(-0.62%) |
Feb 17, 2023 | 38.41 | 38.54 | 38.11 | 38.17 | 16,615,802 | -0.89(-2.27%) |
Feb 16, 2023 | 38.50 | 39.34 | 38.47 | 39.05 | 16,613,098 | +0.45(+1.15%) |
Feb 15, 2023 | 38.31 | 38.62 | 38.04 | 38.61 | 14,505,007 | -0.13(-0.34%) |
Feb 14, 2023 | 38.29 | 39.08 | 38.22 | 38.74 | 9,501,412 | +0.39(+1.01%) |
Feb 13, 2023 | 38.15 | 38.42 | 37.98 | 38.35 | 9,163,881 | -0.04(-0.10%) |
Feb 10, 2023 | 38.29 | 38.58 | 38.08 | 38.39 | 21,076,246 | +1.04(+2.78%) |
Feb 09, 2023 | 37.17 | 37.83 | 37.02 | 37.35 | 21,442,940 | +0.85(+2.33%) |
Feb 08, 2023 | 36.01 | 36.82 | 35.89 | 36.50 | 20,069,976 | +0.85(+2.38%) |
Feb 07, 2023 | 34.25 | 35.82 | 34.18 | 35.65 | 26,693,476 | +2.75(+8.35%) |
Feb 06, 2023 | 33.01 | 33.11 | 32.38 | 32.90 | 15,045,306 | -0.29(-0.88%) |
Feb 03, 2023 | 33.33 | 33.78 | 33.03 | 33.20 | 11,040,197 | -0.05(-0.14%) |
Feb 02, 2023 | 34.29 | 34.32 | 32.91 | 33.24 | 17,760,322 | -1.17(-3.40%) |