Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.33 | 40.85 | 40.19 | 40.55 | 1,398,196 | +0.19(+0.48%) |
Apr 27, 2023 | 40.08 | 40.38 | 39.19 | 40.36 | 999,682 | +0.55(+1.38%) |
Apr 26, 2023 | 39.76 | 40.26 | 39.50 | 39.81 | 1,381,715 | +0.51(+1.30%) |
Apr 25, 2023 | 40.08 | 40.23 | 39.06 | 39.30 | 1,424,301 | -1.17(-2.89%) |
Apr 24, 2023 | 39.69 | 40.49 | 38.98 | 40.47 | 2,416,977 | +0.70(+1.75%) |
Apr 21, 2023 | 40.28 | 40.37 | 39.73 | 39.77 | 1,349,686 | -0.55(-1.37%) |
Apr 20, 2023 | 39.73 | 40.69 | 39.69 | 40.32 | 1,767,652 | +0.40(+0.99%) |
Apr 19, 2023 | 39.67 | 40.01 | 39.04 | 39.93 | 1,641,451 | +0.10(+0.24%) |
Apr 18, 2023 | 39.18 | 40.11 | 39.01 | 39.83 | 1,531,245 | +0.68(+1.73%) |
Apr 17, 2023 | 38.48 | 39.22 | 38.34 | 39.15 | 1,911,546 | +0.71(+1.86%) |
Apr 14, 2023 | 38.44 | 39.22 | 37.95 | 38.44 | 1,396,489 | +0.12(+0.30%) |
Apr 13, 2023 | 38.24 | 38.68 | 37.71 | 38.32 | 1,952,690 | -0.14(-0.38%) |
Apr 12, 2023 | 39.60 | 40.10 | 38.41 | 38.47 | 1,989,579 | -0.95(-2.40%) |
Apr 11, 2023 | 38.99 | 39.72 | 38.89 | 39.41 | 1,873,796 | +0.65(+1.68%) |
Apr 10, 2023 | 38.45 | 39.64 | 38.45 | 38.76 | 2,582,501 | +0.11(+0.27%) |
Apr 06, 2023 | 38.50 | 39.11 | 38.19 | 38.66 | 1,760,188 | -0.28(-0.71%) |
Apr 05, 2023 | 39.32 | 39.52 | 38.75 | 38.94 | 2,404,311 | -0.51(-1.28%) |
Apr 04, 2023 | 40.03 | 40.22 | 38.81 | 39.44 | 2,232,324 | -0.16(-0.41%) |
Apr 03, 2023 | 38.20 | 39.65 | 37.78 | 39.60 | 4,145,660 | +1.65(+4.36%) |
Mar 31, 2023 | 37.96 | 38.34 | 37.59 | 37.95 | 3,408,325 | +0.20(+0.53%) |
Mar 30, 2023 | 38.62 | 39.27 | 37.16 | 37.75 | 4,516,460 | -0.48(-1.25%) |
Mar 29, 2023 | 37.80 | 38.35 | 37.57 | 38.23 | 4,856,267 | -0.05(-0.12%) |
Mar 28, 2023 | 37.06 | 38.51 | 37.06 | 38.28 | 2,920,782 | +1.04(+2.80%) |
Mar 27, 2023 | 37.05 | 37.71 | 36.33 | 37.23 | 4,300,589 | +0.92(+2.53%) |
Mar 24, 2023 | 35.67 | 36.45 | 35.07 | 36.32 | 3,155,845 | +0.24(+0.66%) |
Mar 23, 2023 | 37.56 | 38.14 | 35.69 | 36.08 | 4,632,787 | -1.29(-3.45%) |
Mar 22, 2023 | 40.45 | 40.61 | 37.27 | 37.37 | 5,571,536 | -3.44(-8.44%) |
Mar 21, 2023 | 39.68 | 41.11 | 38.67 | 40.81 | 6,948,977 | +2.70(+7.07%) |
Mar 20, 2023 | 44.08 | 44.94 | 37.62 | 38.11 | 11,500,126 | -2.29(-5.68%) |
Mar 17, 2023 | 40.42 | 40.95 | 39.81 | 40.41 | 4,614,017 | -0.42(-1.03%) |
Mar 16, 2023 | 39.92 | 41.73 | 39.40 | 40.83 | 4,148,236 | +1.59(+4.04%) |
Mar 15, 2023 | 37.77 | 39.27 | 37.33 | 39.24 | 3,656,987 | +0.09(+0.22%) |
Mar 14, 2023 | 39.16 | 40.21 | 38.86 | 39.16 | 2,913,530 | +0.89(+2.32%) |
Mar 13, 2023 | 40.03 | 40.03 | 38.20 | 38.27 | 3,805,406 | -2.73(-6.67%) |
Mar 10, 2023 | 41.68 | 42.16 | 40.89 | 41.00 | 2,595,740 | -1.13(-2.68%) |
Mar 09, 2023 | 42.20 | 42.43 | 41.78 | 42.13 | 3,284,049 | -0.25(-0.59%) |
Mar 08, 2023 | 41.50 | 42.44 | 41.17 | 42.38 | 2,160,472 | +1.03(+2.50%) |
Mar 07, 2023 | 42.02 | 42.58 | 41.29 | 41.34 | 2,494,246 | -0.32(-0.76%) |
Mar 06, 2023 | 42.69 | 43.15 | 41.45 | 41.66 | 2,203,434 | -1.04(-2.44%) |
Mar 03, 2023 | 42.19 | 42.89 | 41.95 | 42.70 | 1,789,443 | +0.63(+1.50%) |
Mar 02, 2023 | 41.26 | 42.21 | 41.00 | 42.07 | 1,738,895 | +0.80(+1.95%) |
Mar 01, 2023 | 41.38 | 42.02 | 41.03 | 41.27 | 2,023,332 | -0.54(-1.28%) |
Feb 28, 2023 | 41.31 | 42.48 | 41.31 | 41.80 | 2,166,047 | +0.42(+1.02%) |
Feb 27, 2023 | 41.43 | 42.27 | 41.29 | 41.38 | 1,812,654 | +0.36(+0.89%) |
Feb 24, 2023 | 40.30 | 41.30 | 39.81 | 41.02 | 1,558,064 | +0.11(+0.26%) |
Feb 23, 2023 | 41.02 | 41.14 | 40.49 | 40.91 | 1,823,958 | -0.05(-0.12%) |
Feb 22, 2023 | 40.69 | 41.28 | 40.33 | 40.96 | 1,626,314 | +0.00(+0.00%) |
Feb 21, 2023 | 41.64 | 42.02 | 40.65 | 40.96 | 2,168,089 | -1.29(-3.06%) |
Feb 17, 2023 | 42.58 | 42.62 | 41.69 | 42.25 | 2,162,499 | -0.22(-0.52%) |
Feb 16, 2023 | 42.23 | 43.20 | 42.00 | 42.47 | 1,506,736 | -0.19(-0.45%) |
Feb 15, 2023 | 42.01 | 42.76 | 41.55 | 42.66 | 1,335,785 | +0.16(+0.38%) |
Feb 14, 2023 | 42.55 | 43.34 | 41.93 | 42.50 | 1,752,859 | -0.58(-1.35%) |
Feb 13, 2023 | 42.80 | 43.14 | 42.23 | 43.09 | 1,861,038 | +0.23(+0.54%) |
Feb 10, 2023 | 42.27 | 42.93 | 41.71 | 42.86 | 1,772,384 | +0.21(+0.49%) |
Feb 09, 2023 | 43.40 | 43.80 | 42.39 | 42.65 | 2,513,373 | -0.67(-1.55%) |
Feb 08, 2023 | 43.62 | 43.73 | 42.87 | 43.31 | 1,944,147 | -0.74(-1.67%) |
Feb 07, 2023 | 43.44 | 44.18 | 42.95 | 44.05 | 1,928,662 | +0.44(+1.01%) |
Feb 06, 2023 | 43.72 | 44.26 | 42.99 | 43.61 | 1,481,815 | -0.75(-1.68%) |
Feb 03, 2023 | 44.02 | 45.15 | 43.96 | 44.36 | 1,812,597 | -0.14(-0.32%) |
Feb 02, 2023 | 43.58 | 45.05 | 43.52 | 44.50 | 2,929,400 | +1.24(+2.87%) |