Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.06 | 32.93 | 32.05 | 32.67 | 15,686,806 | +0.32(+0.98%) |
Apr 27, 2023 | 32.00 | 32.45 | 31.48 | 32.35 | 19,953,340 | +0.49(+1.55%) |
Apr 26, 2023 | 32.53 | 32.75 | 31.72 | 31.86 | 19,202,730 | -0.68(-2.10%) |
Apr 25, 2023 | 33.61 | 33.70 | 32.31 | 32.54 | 34,375,092 | -1.36(-4.02%) |
Apr 24, 2023 | 33.39 | 34.01 | 33.18 | 33.91 | 17,001,756 | +0.73(+2.21%) |
Apr 21, 2023 | 33.15 | 33.39 | 32.60 | 33.17 | 12,499,064 | +0.01(+0.03%) |
Apr 20, 2023 | 32.91 | 33.35 | 32.47 | 33.16 | 15,461,112 | -1.03(-3.01%) |
Apr 19, 2023 | 34.48 | 34.49 | 33.84 | 34.19 | 11,126,713 | -0.74(-2.12%) |
Apr 18, 2023 | 35.05 | 35.17 | 34.68 | 34.93 | 9,550,793 | +0.19(+0.54%) |
Apr 17, 2023 | 33.99 | 34.76 | 33.94 | 34.75 | 10,364,913 | +0.64(+1.88%) |
Apr 14, 2023 | 34.36 | 34.89 | 33.87 | 34.10 | 9,266,894 | -0.04(-0.12%) |
Apr 13, 2023 | 34.17 | 34.30 | 33.34 | 34.14 | 16,248,088 | -0.09(-0.26%) |
Apr 12, 2023 | 35.59 | 35.66 | 34.14 | 34.23 | 12,161,432 | -0.78(-2.23%) |
Apr 11, 2023 | 35.48 | 35.56 | 34.94 | 35.01 | 16,594,284 | -0.32(-0.90%) |
Apr 10, 2023 | 33.96 | 35.34 | 33.88 | 35.33 | 11,695,303 | +1.13(+3.30%) |
Apr 06, 2023 | 34.61 | 34.70 | 34.08 | 34.20 | 10,182,475 | -0.49(-1.42%) |
Apr 05, 2023 | 34.87 | 34.98 | 34.01 | 34.70 | 11,073,203 | -0.64(-1.82%) |
Apr 04, 2023 | 36.10 | 36.13 | 34.89 | 35.34 | 11,406,485 | -0.52(-1.46%) |
Apr 03, 2023 | 35.97 | 36.40 | 35.59 | 35.86 | 11,010,053 | -0.41(-1.12%) |
Mar 31, 2023 | 35.86 | 36.31 | 35.72 | 36.27 | 10,996,111 | +0.68(+1.92%) |
Mar 30, 2023 | 35.84 | 36.07 | 35.46 | 35.59 | 9,405,671 | +0.29(+0.81%) |
Mar 29, 2023 | 34.50 | 35.33 | 34.32 | 35.30 | 13,439,014 | +1.46(+4.33%) |
Mar 28, 2023 | 34.07 | 34.26 | 33.67 | 33.84 | 12,352,609 | -0.23(-0.67%) |
Mar 27, 2023 | 33.93 | 34.15 | 33.37 | 34.06 | 11,445,641 | +0.73(+2.20%) |
Mar 24, 2023 | 33.08 | 33.40 | 32.61 | 33.33 | 12,049,622 | -0.03(-0.09%) |
Mar 23, 2023 | 33.98 | 34.37 | 32.80 | 33.36 | 12,727,710 | -0.31(-0.91%) |
Mar 22, 2023 | 34.74 | 34.92 | 33.65 | 33.67 | 13,074,881 | -1.04(-2.99%) |
Mar 21, 2023 | 34.24 | 34.92 | 34.07 | 34.71 | 13,840,083 | +1.46(+4.40%) |
Mar 20, 2023 | 33.07 | 33.87 | 32.89 | 33.24 | 15,105,717 | +0.24(+0.72%) |
Mar 17, 2023 | 33.90 | 33.90 | 32.75 | 33.01 | 28,058,510 | -1.22(-3.55%) |
Mar 16, 2023 | 33.47 | 34.53 | 33.38 | 34.22 | 24,158,620 | +0.28(+0.82%) |
Mar 15, 2023 | 34.22 | 34.23 | 33.25 | 33.94 | 18,194,304 | -1.26(-3.57%) |
Mar 14, 2023 | 36.05 | 36.26 | 34.68 | 35.20 | 19,152,820 | -0.16(-0.45%) |
Mar 13, 2023 | 35.22 | 35.90 | 34.47 | 35.36 | 22,723,940 | -0.75(-2.08%) |
Mar 10, 2023 | 37.28 | 37.35 | 35.85 | 36.11 | 14,299,948 | -1.29(-3.44%) |
Mar 09, 2023 | 39.08 | 39.25 | 37.34 | 37.40 | 15,777,515 | -1.92(-4.88%) |
Mar 08, 2023 | 39.25 | 39.57 | 38.93 | 39.31 | 10,794,101 | +0.02(+0.05%) |
Mar 07, 2023 | 39.77 | 39.98 | 39.18 | 39.29 | 12,261,650 | -0.70(-1.76%) |
Mar 06, 2023 | 40.56 | 40.73 | 39.80 | 40.00 | 9,920,982 | -0.55(-1.37%) |
Mar 03, 2023 | 39.94 | 40.89 | 39.80 | 40.55 | 13,582,224 | +1.46(+3.74%) |
Mar 02, 2023 | 37.97 | 39.12 | 37.69 | 39.09 | 13,101,344 | +0.89(+2.33%) |
Mar 01, 2023 | 38.16 | 38.80 | 38.12 | 38.20 | 14,349,987 | -0.02(-0.05%) |
Feb 28, 2023 | 38.68 | 38.71 | 37.97 | 38.22 | 17,400,882 | -0.56(-1.45%) |
Feb 27, 2023 | 39.00 | 39.47 | 38.61 | 38.78 | 17,561,600 | +0.13(+0.33%) |
Feb 24, 2023 | 38.38 | 38.79 | 37.94 | 38.65 | 13,106,923 | -0.07(-0.18%) |
Feb 23, 2023 | 40.49 | 40.70 | 38.34 | 38.72 | 20,193,896 | -1.62(-4.01%) |
Feb 22, 2023 | 40.67 | 40.91 | 40.08 | 40.34 | 9,997,755 | -0.24(-0.58%) |
Feb 21, 2023 | 41.86 | 42.50 | 40.53 | 40.57 | 12,486,092 | -2.01(-4.73%) |
Feb 17, 2023 | 42.42 | 42.59 | 41.62 | 42.59 | 13,212,808 | +0.07(+0.16%) |
Feb 16, 2023 | 41.82 | 43.04 | 41.65 | 42.52 | 14,725,608 | +0.15(+0.35%) |
Feb 15, 2023 | 41.57 | 42.40 | 41.48 | 42.37 | 11,819,985 | +0.51(+1.23%) |
Feb 14, 2023 | 41.14 | 42.15 | 41.13 | 41.86 | 13,186,742 | +0.40(+0.98%) |
Feb 13, 2023 | 40.18 | 41.51 | 40.17 | 41.45 | 13,024,320 | +0.66(+1.62%) |
Feb 10, 2023 | 40.68 | 41.06 | 40.41 | 40.79 | 11,604,406 | -0.28(-0.67%) |
Feb 09, 2023 | 41.52 | 42.40 | 40.93 | 41.07 | 21,133,420 | +0.06(+0.14%) |
Feb 08, 2023 | 40.52 | 41.53 | 40.43 | 41.01 | 12,486,472 | +0.17(+0.41%) |
Feb 07, 2023 | 40.70 | 41.21 | 40.19 | 40.84 | 11,699,074 | +0.06(+0.15%) |
Feb 06, 2023 | 40.35 | 41.05 | 40.21 | 40.78 | 14,482,619 | +0.21(+0.51%) |
Feb 03, 2023 | 40.10 | 41.42 | 39.76 | 40.57 | 18,821,278 | -0.36(-0.89%) |
Feb 02, 2023 | 39.74 | 41.48 | 39.38 | 40.94 | 29,133,696 | +2.17(+5.60%) |