Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.09 | 37.21 | 36.08 | 37.07 | 1,968,883 | +0.94(+2.60%) |
Apr 27, 2023 | 35.67 | 36.15 | 34.94 | 36.13 | 1,694,119 | +0.82(+2.33%) |
Apr 26, 2023 | 35.43 | 35.75 | 35.24 | 35.31 | 1,413,550 | -0.07(-0.20%) |
Apr 25, 2023 | 35.84 | 36.05 | 35.26 | 35.38 | 1,261,324 | -0.83(-2.30%) |
Apr 24, 2023 | 35.88 | 36.38 | 35.65 | 36.21 | 1,416,645 | +0.36(+0.99%) |
Apr 21, 2023 | 36.43 | 36.43 | 35.47 | 35.86 | 2,140,814 | -0.64(-1.76%) |
Apr 20, 2023 | 36.60 | 37.09 | 36.22 | 36.50 | 2,528,052 | -1.11(-2.95%) |
Apr 19, 2023 | 37.84 | 37.92 | 37.50 | 37.61 | 1,266,532 | -0.42(-1.09%) |
Apr 18, 2023 | 38.28 | 38.37 | 37.65 | 38.02 | 1,557,166 | +0.19(+0.50%) |
Apr 17, 2023 | 37.25 | 37.87 | 37.17 | 37.83 | 1,079,809 | +0.44(+1.16%) |
Apr 14, 2023 | 37.60 | 38.37 | 37.19 | 37.40 | 1,051,971 | +0.20(+0.53%) |
Apr 13, 2023 | 37.55 | 37.55 | 36.82 | 37.20 | 1,394,000 | -0.02(-0.05%) |
Apr 12, 2023 | 38.47 | 38.64 | 37.14 | 37.22 | 1,330,190 | -0.78(-2.06%) |
Apr 11, 2023 | 36.84 | 38.14 | 36.84 | 38.00 | 2,151,516 | +1.60(+4.40%) |
Apr 10, 2023 | 35.80 | 36.42 | 35.73 | 36.40 | 2,698,067 | +0.40(+1.10%) |
Apr 06, 2023 | 36.09 | 36.14 | 35.58 | 36.00 | 1,796,266 | -0.28(-0.76%) |
Apr 05, 2023 | 37.27 | 37.30 | 35.95 | 36.28 | 3,396,199 | -1.55(-4.11%) |
Apr 04, 2023 | 38.87 | 38.87 | 37.62 | 37.83 | 1,426,177 | -0.98(-2.52%) |
Apr 03, 2023 | 38.83 | 39.21 | 38.37 | 38.81 | 2,134,866 | -0.26(-0.66%) |
Mar 31, 2023 | 38.76 | 39.08 | 38.49 | 39.07 | 1,583,612 | +0.69(+1.80%) |
Mar 30, 2023 | 38.83 | 39.12 | 38.32 | 38.38 | 1,395,685 | -0.09(-0.23%) |
Mar 29, 2023 | 38.60 | 38.63 | 38.23 | 38.47 | 1,146,581 | +0.50(+1.33%) |
Mar 28, 2023 | 38.17 | 38.65 | 37.73 | 37.96 | 1,425,422 | -0.29(-0.75%) |
Mar 27, 2023 | 37.72 | 38.55 | 37.55 | 38.25 | 2,036,342 | +0.95(+2.55%) |
Mar 24, 2023 | 36.92 | 37.46 | 36.33 | 37.30 | 1,184,708 | -0.01(-0.03%) |
Mar 23, 2023 | 37.84 | 38.31 | 36.88 | 37.31 | 1,043,145 | -0.23(-0.61%) |
Mar 22, 2023 | 38.30 | 38.83 | 37.52 | 37.54 | 1,407,401 | -0.70(-1.84%) |
Mar 21, 2023 | 37.57 | 38.54 | 37.52 | 38.24 | 1,872,503 | +1.55(+4.23%) |
Mar 20, 2023 | 36.11 | 37.42 | 35.81 | 36.69 | 2,600,840 | +1.02(+2.86%) |
Mar 17, 2023 | 37.19 | 37.19 | 35.58 | 35.67 | 4,610,736 | -1.77(-4.73%) |
Mar 16, 2023 | 36.93 | 37.67 | 36.58 | 37.44 | 2,015,247 | +0.12(+0.32%) |
Mar 15, 2023 | 37.22 | 37.42 | 36.25 | 37.32 | 2,527,267 | -0.87(-2.28%) |
Mar 14, 2023 | 39.09 | 39.09 | 37.61 | 38.19 | 2,834,310 | +0.06(+0.16%) |
Mar 13, 2023 | 38.04 | 38.89 | 37.23 | 38.13 | 2,654,669 | -0.72(-1.86%) |
Mar 10, 2023 | 39.73 | 39.78 | 38.68 | 38.85 | 1,797,681 | -0.97(-2.43%) |
Mar 09, 2023 | 41.18 | 41.25 | 39.80 | 39.82 | 1,615,932 | -1.54(-3.73%) |
Mar 08, 2023 | 41.50 | 41.80 | 40.89 | 41.37 | 1,545,329 | +0.23(+0.55%) |
Mar 07, 2023 | 41.60 | 41.93 | 41.11 | 41.14 | 1,183,607 | -0.49(-1.19%) |
Mar 06, 2023 | 42.27 | 42.42 | 41.40 | 41.63 | 2,037,816 | -0.69(-1.64%) |
Mar 03, 2023 | 42.94 | 42.95 | 42.04 | 42.33 | 2,070,927 | -0.18(-0.42%) |
Mar 02, 2023 | 41.75 | 42.51 | 41.55 | 42.50 | 984,604 | +0.19(+0.44%) |
Mar 01, 2023 | 42.15 | 42.63 | 41.88 | 42.32 | 1,181,428 | +0.03(+0.07%) |
Feb 28, 2023 | 42.09 | 42.83 | 41.92 | 42.29 | 1,431,040 | +0.08(+0.19%) |
Feb 27, 2023 | 42.66 | 42.84 | 41.99 | 42.21 | 2,126,611 | -0.04(-0.09%) |
Feb 24, 2023 | 41.79 | 42.34 | 41.69 | 42.25 | 979,424 | -0.29(-0.67%) |
Feb 23, 2023 | 41.86 | 42.58 | 41.56 | 42.53 | 1,333,664 | +1.06(+2.55%) |
Feb 22, 2023 | 41.20 | 41.85 | 40.79 | 41.48 | 1,470,357 | +0.93(+2.29%) |
Feb 21, 2023 | 41.25 | 41.62 | 40.41 | 40.55 | 1,603,935 | -1.59(-3.77%) |
Feb 17, 2023 | 41.46 | 42.36 | 41.21 | 42.13 | 1,660,616 | +0.21(+0.49%) |
Feb 16, 2023 | 41.34 | 42.56 | 41.33 | 41.93 | 1,213,313 | -0.09(-0.21%) |
Feb 15, 2023 | 40.55 | 42.15 | 40.30 | 42.02 | 1,972,199 | +1.47(+3.63%) |
Feb 14, 2023 | 40.12 | 40.75 | 39.95 | 40.55 | 2,254,962 | +0.11(+0.27%) |
Feb 13, 2023 | 40.49 | 40.82 | 39.96 | 40.44 | 2,062,685 | +0.06(+0.15%) |
Feb 10, 2023 | 40.46 | 40.95 | 40.11 | 40.38 | 2,031,020 | -0.59(-1.45%) |
Feb 09, 2023 | 40.13 | 42.19 | 39.70 | 40.97 | 4,790,902 | +0.44(+1.10%) |
Feb 08, 2023 | 40.99 | 41.14 | 40.26 | 40.53 | 3,248,108 | -0.98(-2.35%) |
Feb 07, 2023 | 41.01 | 41.67 | 40.39 | 41.50 | 1,907,967 | +0.12(+0.29%) |
Feb 06, 2023 | 42.37 | 42.52 | 41.29 | 41.38 | 2,188,055 | -1.54(-3.59%) |
Feb 03, 2023 | 43.00 | 43.66 | 42.74 | 42.92 | 1,652,227 | -0.74(-1.70%) |
Feb 02, 2023 | 42.90 | 43.69 | 42.46 | 43.66 | 2,491,246 | +1.38(+3.27%) |