Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.06 | 32.93 | 32.05 | 32.67 | 15,685,184 | +0.32(+0.98%) |
Apr 27, 2023 | 32.00 | 32.45 | 31.48 | 32.36 | 19,951,276 | +0.49(+1.55%) |
Apr 26, 2023 | 32.53 | 32.75 | 31.72 | 31.86 | 19,200,746 | -0.68(-2.10%) |
Apr 25, 2023 | 33.61 | 33.70 | 32.32 | 32.54 | 34,371,536 | -1.36(-4.02%) |
Apr 24, 2023 | 33.39 | 34.01 | 33.19 | 33.91 | 16,999,998 | +0.73(+2.21%) |
Apr 21, 2023 | 33.16 | 33.39 | 32.60 | 33.18 | 12,497,772 | +0.01(+0.03%) |
Apr 20, 2023 | 32.91 | 33.35 | 32.47 | 33.17 | 15,459,514 | -1.03(-3.01%) |
Apr 19, 2023 | 34.48 | 34.49 | 33.84 | 34.20 | 11,125,563 | -0.74(-2.12%) |
Apr 18, 2023 | 35.06 | 35.17 | 34.68 | 34.94 | 9,549,805 | +0.19(+0.54%) |
Apr 17, 2023 | 34.00 | 34.76 | 33.95 | 34.75 | 10,363,842 | +0.64(+1.88%) |
Apr 14, 2023 | 34.36 | 34.90 | 33.87 | 34.11 | 9,265,937 | -0.04(-0.12%) |
Apr 13, 2023 | 34.18 | 34.30 | 33.34 | 34.15 | 16,246,408 | -0.09(-0.26%) |
Apr 12, 2023 | 35.59 | 35.66 | 34.14 | 34.23 | 12,160,174 | -0.78(-2.23%) |
Apr 11, 2023 | 35.48 | 35.56 | 34.95 | 35.02 | 16,592,569 | -0.32(-0.90%) |
Apr 10, 2023 | 33.97 | 35.34 | 33.89 | 35.33 | 11,694,094 | +1.13(+3.30%) |
Apr 06, 2023 | 34.61 | 34.70 | 34.09 | 34.21 | 10,181,423 | -0.49(-1.43%) |
Apr 05, 2023 | 34.88 | 34.99 | 34.02 | 34.70 | 11,072,058 | -0.64(-1.82%) |
Apr 04, 2023 | 36.10 | 36.13 | 34.90 | 35.34 | 11,405,306 | -0.52(-1.46%) |
Apr 03, 2023 | 35.98 | 36.41 | 35.59 | 35.87 | 11,008,916 | -0.41(-1.12%) |
Mar 31, 2023 | 35.87 | 36.31 | 35.73 | 36.27 | 10,994,975 | +0.68(+1.92%) |
Mar 30, 2023 | 35.85 | 36.07 | 35.47 | 35.59 | 9,404,699 | +0.29(+0.81%) |
Mar 29, 2023 | 34.50 | 35.33 | 34.32 | 35.30 | 13,437,625 | +1.46(+4.33%) |
Mar 28, 2023 | 34.08 | 34.26 | 33.67 | 33.84 | 12,351,332 | -0.23(-0.67%) |
Mar 27, 2023 | 33.94 | 34.16 | 33.38 | 34.07 | 11,444,458 | +0.73(+2.20%) |
Mar 24, 2023 | 33.09 | 33.40 | 32.62 | 33.34 | 12,048,377 | -0.03(-0.09%) |
Mar 23, 2023 | 33.99 | 34.37 | 32.81 | 33.36 | 12,726,394 | -0.31(-0.91%) |
Mar 22, 2023 | 34.74 | 34.93 | 33.65 | 33.67 | 13,073,530 | -1.04(-2.99%) |
Mar 21, 2023 | 34.24 | 34.93 | 34.08 | 34.71 | 13,838,652 | +1.46(+4.40%) |
Mar 20, 2023 | 33.08 | 33.87 | 32.90 | 33.25 | 15,104,156 | +0.24(+0.72%) |
Mar 17, 2023 | 33.90 | 33.90 | 32.75 | 33.01 | 28,055,610 | -1.22(-3.55%) |
Mar 16, 2023 | 33.47 | 34.53 | 33.38 | 34.23 | 24,156,122 | +0.28(+0.82%) |
Mar 15, 2023 | 34.23 | 34.23 | 33.26 | 33.95 | 18,192,422 | -1.26(-3.57%) |
Mar 14, 2023 | 36.05 | 36.26 | 34.68 | 35.20 | 19,150,840 | -0.16(-0.45%) |
Mar 13, 2023 | 35.22 | 35.91 | 34.47 | 35.36 | 22,721,590 | -0.75(-2.08%) |
Mar 10, 2023 | 37.28 | 37.35 | 35.86 | 36.11 | 14,298,470 | -1.29(-3.44%) |
Mar 09, 2023 | 39.08 | 39.26 | 37.34 | 37.40 | 15,775,883 | -1.92(-4.88%) |
Mar 08, 2023 | 39.26 | 39.57 | 38.93 | 39.32 | 10,792,986 | +0.02(+0.05%) |
Mar 07, 2023 | 39.77 | 39.98 | 39.18 | 39.30 | 12,260,382 | -0.70(-1.76%) |
Mar 06, 2023 | 40.56 | 40.73 | 39.80 | 40.00 | 9,919,957 | -0.55(-1.37%) |
Mar 03, 2023 | 39.94 | 40.89 | 39.80 | 40.55 | 13,580,820 | +1.46(+3.74%) |
Mar 02, 2023 | 37.97 | 39.12 | 37.70 | 39.09 | 13,099,990 | +0.89(+2.33%) |
Mar 01, 2023 | 38.16 | 38.80 | 38.12 | 38.20 | 14,348,504 | -0.02(-0.05%) |
Feb 28, 2023 | 38.68 | 38.72 | 37.98 | 38.22 | 17,399,084 | -0.56(-1.45%) |
Feb 27, 2023 | 39.00 | 39.47 | 38.61 | 38.78 | 17,559,784 | +0.13(+0.33%) |
Feb 24, 2023 | 38.39 | 38.79 | 37.94 | 38.65 | 13,105,568 | -0.07(-0.18%) |
Feb 23, 2023 | 40.50 | 40.71 | 38.35 | 38.72 | 20,191,810 | -1.62(-4.01%) |
Feb 22, 2023 | 40.68 | 40.91 | 40.08 | 40.34 | 9,996,721 | -0.24(-0.58%) |
Feb 21, 2023 | 41.86 | 42.50 | 40.54 | 40.58 | 12,484,801 | -2.01(-4.73%) |
Feb 17, 2023 | 42.42 | 42.59 | 41.62 | 42.59 | 13,211,443 | +0.07(+0.16%) |
Feb 16, 2023 | 41.82 | 43.04 | 41.66 | 42.52 | 14,724,085 | +0.15(+0.35%) |
Feb 15, 2023 | 41.57 | 42.40 | 41.49 | 42.37 | 11,818,763 | +0.51(+1.23%) |
Feb 14, 2023 | 41.14 | 42.16 | 41.13 | 41.86 | 13,185,379 | +0.40(+0.98%) |
Feb 13, 2023 | 40.18 | 41.52 | 40.17 | 41.46 | 13,022,974 | +0.66(+1.62%) |
Feb 10, 2023 | 40.69 | 41.07 | 40.41 | 40.80 | 11,603,207 | -0.28(-0.67%) |
Feb 09, 2023 | 41.52 | 42.41 | 40.93 | 41.07 | 21,131,234 | +0.06(+0.14%) |
Feb 08, 2023 | 40.53 | 41.53 | 40.43 | 41.01 | 12,485,181 | +0.17(+0.41%) |
Feb 07, 2023 | 40.71 | 41.21 | 40.19 | 40.84 | 11,697,864 | +0.06(+0.15%) |
Feb 06, 2023 | 40.35 | 41.05 | 40.22 | 40.79 | 14,481,122 | +0.21(+0.51%) |
Feb 03, 2023 | 40.10 | 41.42 | 39.77 | 40.58 | 18,819,332 | -0.37(-0.89%) |
Feb 02, 2023 | 39.74 | 41.49 | 39.38 | 40.94 | 29,130,688 | +2.17(+5.60%) |