Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.81 | 37.01 | 36.73 | 36.99 | 22,152,196 | +0.14(+0.39%) |
Apr 27, 2023 | 36.73 | 36.93 | 36.44 | 36.85 | 23,584,534 | +0.10(+0.28%) |
Apr 26, 2023 | 37.25 | 37.28 | 36.52 | 36.74 | 24,326,904 | -0.67(-1.78%) |
Apr 25, 2023 | 37.81 | 37.97 | 37.37 | 37.41 | 25,748,176 | -0.55(-1.45%) |
Apr 24, 2023 | 38.23 | 38.24 | 37.00 | 37.96 | 18,586,578 | -0.29(-0.75%) |
Apr 21, 2023 | 38.13 | 38.33 | 37.96 | 38.25 | 20,214,282 | +0.34(+0.90%) |
Apr 20, 2023 | 38.12 | 38.23 | 37.85 | 37.90 | 21,160,820 | -0.37(-0.97%) |
Apr 19, 2023 | 38.46 | 38.58 | 38.24 | 38.27 | 18,092,956 | -0.29(-0.76%) |
Apr 18, 2023 | 39.26 | 39.31 | 38.55 | 38.57 | 19,488,326 | -0.60(-1.53%) |
Apr 17, 2023 | 39.11 | 39.26 | 38.96 | 39.17 | 18,508,676 | -0.01(-0.02%) |
Apr 14, 2023 | 39.48 | 39.67 | 38.93 | 39.18 | 21,686,546 | -0.27(-0.68%) |
Apr 13, 2023 | 39.50 | 39.66 | 39.28 | 39.44 | 24,055,798 | +0.10(+0.24%) |
Apr 12, 2023 | 39.60 | 39.75 | 39.25 | 39.35 | 17,907,062 | -0.40(-1.01%) |
Apr 11, 2023 | 39.76 | 39.94 | 39.66 | 39.75 | 16,088,189 | +0.06(+0.14%) |
Apr 10, 2023 | 39.14 | 39.70 | 39.11 | 39.69 | 15,912,553 | +0.22(+0.55%) |
Apr 06, 2023 | 39.88 | 40.04 | 39.35 | 39.47 | 27,264,450 | -0.05(-0.12%) |
Apr 05, 2023 | 39.27 | 40.16 | 39.16 | 39.52 | 31,220,326 | +0.62(+1.59%) |
Apr 04, 2023 | 39.42 | 39.50 | 38.77 | 38.90 | 20,512,114 | -0.43(-1.09%) |
Apr 03, 2023 | 38.70 | 39.44 | 38.66 | 39.33 | 21,885,124 | +0.52(+1.35%) |
Mar 31, 2023 | 38.57 | 38.84 | 38.31 | 38.81 | 24,594,830 | +0.40(+1.04%) |
Mar 30, 2023 | 38.45 | 38.51 | 38.28 | 38.41 | 13,282,864 | +0.12(+0.32%) |
Mar 29, 2023 | 38.20 | 38.30 | 38.04 | 38.28 | 15,169,285 | +0.25(+0.65%) |
Mar 28, 2023 | 38.24 | 38.33 | 37.91 | 38.04 | 14,229,799 | -0.22(-0.57%) |
Mar 27, 2023 | 38.56 | 38.64 | 38.02 | 38.26 | 21,317,742 | -0.16(-0.42%) |
Mar 24, 2023 | 38.13 | 38.48 | 37.93 | 38.42 | 18,105,286 | +0.20(+0.52%) |
Mar 23, 2023 | 38.21 | 38.52 | 38.05 | 38.22 | 17,830,162 | +0.16(+0.42%) |
Mar 22, 2023 | 38.71 | 38.86 | 38.04 | 38.06 | 16,234,639 | -0.62(-1.60%) |
Mar 21, 2023 | 38.86 | 38.91 | 38.34 | 38.67 | 21,004,072 | -0.14(-0.37%) |
Mar 20, 2023 | 38.18 | 38.86 | 37.99 | 38.82 | 21,893,482 | +0.68(+1.77%) |
Mar 17, 2023 | 38.65 | 38.80 | 38.03 | 38.14 | 60,407,836 | -0.26(-0.67%) |
Mar 16, 2023 | 38.10 | 38.51 | 37.78 | 38.40 | 22,181,502 | +0.09(+0.22%) |
Mar 15, 2023 | 37.82 | 38.55 | 37.53 | 38.31 | 26,797,470 | +0.36(+0.95%) |
Mar 14, 2023 | 38.09 | 38.19 | 37.59 | 37.95 | 25,826,922 | +0.04(+0.10%) |
Mar 13, 2023 | 37.34 | 38.53 | 37.34 | 37.91 | 37,100,368 | +0.45(+1.19%) |
Mar 10, 2023 | 37.37 | 37.98 | 37.31 | 37.47 | 27,679,892 | -0.07(-0.18%) |
Mar 09, 2023 | 38.44 | 38.59 | 37.39 | 37.53 | 19,524,046 | -0.63(-1.65%) |
Mar 08, 2023 | 38.35 | 38.59 | 37.96 | 38.16 | 17,607,002 | -0.21(-0.55%) |
Mar 07, 2023 | 39.05 | 39.12 | 38.14 | 38.37 | 24,394,788 | -0.73(-1.87%) |
Mar 06, 2023 | 39.08 | 39.25 | 38.83 | 39.10 | 20,424,072 | -0.04(-0.10%) |
Mar 03, 2023 | 38.91 | 39.17 | 38.75 | 39.14 | 21,996,220 | +0.50(+1.30%) |
Mar 02, 2023 | 38.10 | 38.79 | 37.86 | 38.64 | 20,116,802 | +0.42(+1.10%) |
Mar 01, 2023 | 38.58 | 38.77 | 38.17 | 38.22 | 22,175,854 | -0.37(-0.96%) |
Feb 28, 2023 | 38.52 | 38.72 | 38.13 | 38.59 | 32,660,134 | -0.20(-0.51%) |
Feb 27, 2023 | 39.42 | 39.69 | 38.74 | 38.79 | 27,711,078 | -0.92(-2.32%) |
Feb 24, 2023 | 39.98 | 40.00 | 39.48 | 39.71 | 17,668,970 | -0.52(-1.30%) |
Feb 23, 2023 | 40.22 | 40.66 | 40.16 | 40.23 | 22,182,810 | -0.08(-0.19%) |
Feb 22, 2023 | 40.63 | 40.79 | 40.24 | 40.31 | 18,275,932 | -0.30(-0.75%) |
Feb 21, 2023 | 40.72 | 40.83 | 40.54 | 40.61 | 18,234,504 | -0.49(-1.18%) |
Feb 17, 2023 | 40.80 | 41.25 | 40.50 | 41.10 | 19,232,694 | +0.25(+0.61%) |
Feb 16, 2023 | 41.04 | 41.07 | 40.68 | 40.85 | 18,741,372 | -0.35(-0.85%) |
Feb 15, 2023 | 41.30 | 41.48 | 41.00 | 41.20 | 19,969,906 | -0.38(-0.91%) |
Feb 14, 2023 | 41.94 | 42.04 | 41.45 | 41.58 | 18,400,020 | -0.26(-0.61%) |
Feb 13, 2023 | 41.55 | 41.86 | 41.39 | 41.84 | 18,792,068 | +0.10(+0.25%) |
Feb 10, 2023 | 41.38 | 41.83 | 41.15 | 41.74 | 19,575,802 | +0.51(+1.25%) |
Feb 09, 2023 | 41.97 | 42.16 | 41.13 | 41.22 | 21,866,802 | -0.61(-1.46%) |
Feb 08, 2023 | 41.42 | 41.95 | 41.40 | 41.83 | 20,346,622 | +0.37(+0.89%) |
Feb 07, 2023 | 41.68 | 41.76 | 41.14 | 41.46 | 24,183,934 | -0.16(-0.39%) |
Feb 06, 2023 | 42.03 | 42.14 | 41.59 | 41.62 | 18,995,510 | -0.29(-0.68%) |
Feb 03, 2023 | 42.18 | 42.22 | 41.74 | 41.91 | 24,960,980 | -0.27(-0.63%) |
Feb 02, 2023 | 41.50 | 42.29 | 41.38 | 42.17 | 37,080,260 | +0.35(+0.84%) |