Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.09 | 38.12 | 37.29 | 37.30 | 7,271,576 | -0.63(-1.66%) |
Apr 27, 2023 | 38.97 | 39.02 | 37.86 | 37.94 | 8,136,618 | -1.53(-3.88%) |
Apr 26, 2023 | 38.98 | 39.55 | 38.78 | 39.47 | 5,997,633 | +0.38(+0.98%) |
Apr 25, 2023 | 38.27 | 39.11 | 38.17 | 39.08 | 5,748,313 | +1.20(+3.16%) |
Apr 24, 2023 | 38.00 | 38.25 | 37.81 | 37.89 | 3,095,950 | -0.06(-0.15%) |
Apr 21, 2023 | 37.95 | 38.33 | 37.86 | 37.95 | 5,025,828 | -0.05(-0.13%) |
Apr 20, 2023 | 38.12 | 38.28 | 37.66 | 37.99 | 5,625,368 | +0.45(+1.20%) |
Apr 19, 2023 | 37.90 | 37.90 | 37.38 | 37.54 | 4,792,481 | +0.02(+0.05%) |
Apr 18, 2023 | 37.27 | 37.77 | 37.24 | 37.52 | 5,777,960 | -0.02(-0.05%) |
Apr 17, 2023 | 37.82 | 38.07 | 37.54 | 37.54 | 6,551,006 | -0.27(-0.71%) |
Apr 14, 2023 | 37.75 | 38.24 | 37.33 | 37.81 | 6,420,077 | +0.21(+0.56%) |
Apr 13, 2023 | 38.42 | 38.50 | 37.54 | 37.60 | 5,508,127 | -1.00(-2.58%) |
Apr 12, 2023 | 37.89 | 38.71 | 37.83 | 38.60 | 7,110,030 | +0.33(+0.88%) |
Apr 11, 2023 | 38.18 | 38.41 | 38.00 | 38.26 | 3,915,334 | -0.02(-0.05%) |
Apr 10, 2023 | 38.83 | 38.97 | 38.26 | 38.28 | 5,222,760 | -0.08(-0.20%) |
Apr 06, 2023 | 38.80 | 39.01 | 38.29 | 38.36 | 6,020,011 | -0.27(-0.69%) |
Apr 05, 2023 | 38.57 | 38.95 | 38.42 | 38.62 | 7,170,364 | +0.28(+0.72%) |
Apr 04, 2023 | 37.84 | 38.64 | 37.77 | 38.35 | 6,115,834 | +0.39(+1.03%) |
Apr 03, 2023 | 38.34 | 38.40 | 37.86 | 37.95 | 6,815,261 | -0.29(-0.75%) |
Mar 31, 2023 | 39.13 | 39.16 | 38.17 | 38.24 | 8,085,092 | -1.07(-2.73%) |
Mar 30, 2023 | 39.23 | 39.70 | 39.19 | 39.31 | 5,350,133 | -0.42(-1.06%) |
Mar 29, 2023 | 40.05 | 40.29 | 39.69 | 39.73 | 6,348,519 | -1.17(-2.85%) |
Mar 28, 2023 | 40.89 | 41.31 | 40.74 | 40.90 | 5,161,523 | +0.19(+0.47%) |
Mar 27, 2023 | 40.38 | 40.92 | 40.22 | 40.71 | 6,845,449 | -0.16(-0.40%) |
Mar 24, 2023 | 41.67 | 42.20 | 40.84 | 40.87 | 10,289,678 | -0.54(-1.29%) |
Mar 23, 2023 | 40.97 | 41.97 | 40.09 | 41.41 | 13,339,250 | -0.16(-0.39%) |
Mar 22, 2023 | 40.21 | 41.58 | 39.48 | 41.57 | 11,147,510 | +1.40(+3.49%) |
Mar 21, 2023 | 40.50 | 40.87 | 40.07 | 40.17 | 5,338,549 | -1.10(-2.67%) |
Mar 20, 2023 | 41.90 | 42.03 | 41.16 | 41.27 | 8,488,005 | -0.74(-1.76%) |
Mar 17, 2023 | 41.37 | 42.33 | 41.12 | 42.02 | 10,593,999 | +0.93(+2.27%) |
Mar 16, 2023 | 43.09 | 43.20 | 40.99 | 41.08 | 14,888,493 | -1.40(-3.29%) |
Mar 15, 2023 | 43.27 | 43.71 | 42.47 | 42.48 | 20,317,506 | +0.51(+1.22%) |
Mar 14, 2023 | 42.22 | 43.03 | 41.58 | 41.97 | 11,899,568 | -1.45(-3.35%) |
Mar 13, 2023 | 44.14 | 44.42 | 42.23 | 43.42 | 17,491,104 | +0.19(+0.44%) |
Mar 10, 2023 | 42.14 | 43.57 | 41.68 | 43.23 | 17,487,544 | +1.25(+2.97%) |
Mar 09, 2023 | 40.34 | 42.21 | 39.98 | 41.99 | 9,327,538 | +1.52(+3.76%) |
Mar 08, 2023 | 40.56 | 40.94 | 40.30 | 40.47 | 6,347,385 | -0.11(-0.28%) |
Mar 07, 2023 | 39.39 | 40.71 | 39.33 | 40.58 | 7,898,030 | +1.23(+3.12%) |
Mar 06, 2023 | 39.25 | 39.45 | 38.78 | 39.35 | 4,791,179 | -0.06(-0.14%) |
Mar 03, 2023 | 40.31 | 40.46 | 39.35 | 39.41 | 6,438,536 | -1.31(-3.22%) |
Mar 02, 2023 | 41.79 | 41.84 | 40.52 | 40.72 | 7,137,947 | -0.56(-1.36%) |
Mar 01, 2023 | 41.16 | 41.58 | 40.90 | 41.28 | 7,348,379 | +0.28(+0.67%) |
Feb 28, 2023 | 40.79 | 41.01 | 40.36 | 41.01 | 5,290,736 | +0.34(+0.84%) |
Feb 27, 2023 | 40.20 | 40.86 | 39.91 | 40.67 | 5,334,516 | -0.26(-0.63%) |
Feb 24, 2023 | 41.11 | 41.46 | 40.74 | 40.92 | 7,586,814 | +0.88(+2.21%) |
Feb 23, 2023 | 39.87 | 40.93 | 39.72 | 40.04 | 10,583,371 | -0.39(-0.96%) |
Feb 22, 2023 | 40.23 | 40.74 | 39.91 | 40.43 | 6,713,420 | +0.13(+0.33%) |
Feb 21, 2023 | 39.55 | 40.36 | 39.35 | 40.29 | 5,539,783 | +1.55(+4.00%) |
Feb 17, 2023 | 38.95 | 39.35 | 38.70 | 38.75 | 5,983,308 | +0.21(+0.54%) |
Feb 16, 2023 | 38.43 | 38.55 | 37.69 | 38.54 | 6,523,636 | +1.07(+2.87%) |
Feb 15, 2023 | 38.13 | 38.26 | 37.43 | 37.46 | 3,943,803 | -0.23(-0.61%) |
Feb 14, 2023 | 37.92 | 38.44 | 37.23 | 37.69 | 8,822,336 | +0.04(+0.10%) |
Feb 13, 2023 | 38.39 | 38.50 | 37.60 | 37.65 | 3,583,900 | -0.87(-2.25%) |
Feb 10, 2023 | 38.93 | 39.10 | 38.45 | 38.52 | 6,338,788 | -0.18(-0.47%) |
Feb 09, 2023 | 37.34 | 38.93 | 37.30 | 38.70 | 5,771,166 | +0.70(+1.85%) |
Feb 08, 2023 | 37.54 | 38.13 | 37.29 | 37.99 | 5,308,751 | +0.81(+2.17%) |
Feb 07, 2023 | 38.35 | 38.59 | 36.93 | 37.19 | 9,464,375 | -0.95(-2.49%) |
Feb 06, 2023 | 38.16 | 38.46 | 37.89 | 38.14 | 5,024,275 | +0.46(+1.21%) |
Feb 03, 2023 | 37.81 | 37.90 | 36.85 | 37.68 | 11,955,558 | +0.81(+2.19%) |
Feb 02, 2023 | 37.23 | 37.60 | 36.60 | 36.87 | 14,976,442 | -1.09(-2.88%) |