Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.11 | 39.44 | 38.76 | 39.33 | 3,898,820 | -0.04(-0.10%) |
Apr 27, 2023 | 38.94 | 39.63 | 38.46 | 39.37 | 3,685,768 | +0.76(+1.97%) |
Apr 26, 2023 | 38.99 | 39.19 | 38.44 | 38.61 | 3,130,918 | -0.26(-0.67%) |
Apr 25, 2023 | 39.94 | 39.94 | 38.62 | 38.87 | 2,398,058 | -1.53(-3.79%) |
Apr 24, 2023 | 40.38 | 40.55 | 39.92 | 40.40 | 2,242,539 | +0.04(+0.10%) |
Apr 21, 2023 | 40.60 | 40.72 | 40.29 | 40.36 | 1,800,357 | -0.40(-0.97%) |
Apr 20, 2023 | 41.56 | 41.92 | 40.72 | 40.76 | 2,649,459 | -0.77(-1.86%) |
Apr 19, 2023 | 40.68 | 41.56 | 40.51 | 41.53 | 2,958,627 | +0.93(+2.30%) |
Apr 18, 2023 | 40.34 | 40.73 | 39.97 | 40.59 | 2,293,964 | +0.65(+1.62%) |
Apr 17, 2023 | 40.64 | 40.64 | 39.75 | 39.95 | 2,378,700 | -0.66(-1.61%) |
Apr 14, 2023 | 40.67 | 41.31 | 40.22 | 40.60 | 1,617,513 | +0.19(+0.48%) |
Apr 13, 2023 | 40.14 | 40.54 | 39.77 | 40.41 | 3,054,980 | +0.62(+1.55%) |
Apr 12, 2023 | 39.73 | 40.71 | 39.34 | 39.79 | 5,453,654 | +0.43(+1.10%) |
Apr 11, 2023 | 39.59 | 39.67 | 39.01 | 39.36 | 2,469,424 | -0.02(-0.05%) |
Apr 10, 2023 | 38.54 | 39.39 | 38.46 | 39.38 | 2,843,857 | +0.70(+1.82%) |
Apr 06, 2023 | 38.68 | 38.79 | 37.64 | 38.68 | 4,774,342 | -0.35(-0.89%) |
Apr 05, 2023 | 40.23 | 40.47 | 38.89 | 39.02 | 3,554,029 | -1.61(-3.96%) |
Apr 04, 2023 | 41.19 | 41.34 | 40.35 | 40.63 | 2,267,306 | -0.70(-1.70%) |
Apr 03, 2023 | 41.42 | 41.74 | 40.88 | 41.34 | 2,402,114 | -0.21(-0.51%) |
Mar 31, 2023 | 40.88 | 41.59 | 40.78 | 41.55 | 2,943,855 | +1.00(+2.47%) |
Mar 30, 2023 | 40.80 | 41.25 | 40.37 | 40.54 | 2,508,525 | +0.13(+0.31%) |
Mar 29, 2023 | 40.49 | 40.64 | 39.96 | 40.42 | 2,757,366 | +0.20(+0.50%) |
Mar 28, 2023 | 39.57 | 40.38 | 39.53 | 40.22 | 3,417,787 | +0.95(+2.43%) |
Mar 27, 2023 | 39.12 | 39.42 | 38.42 | 39.26 | 2,826,907 | +0.47(+1.22%) |
Mar 24, 2023 | 38.71 | 39.14 | 38.58 | 38.79 | 2,888,281 | -0.40(-1.01%) |
Mar 23, 2023 | 39.66 | 40.35 | 38.72 | 39.19 | 2,944,480 | -0.05(-0.12%) |
Mar 22, 2023 | 39.81 | 40.48 | 39.21 | 39.23 | 3,376,471 | -0.71(-1.79%) |
Mar 21, 2023 | 40.12 | 40.39 | 39.48 | 39.95 | 3,718,276 | +0.80(+2.04%) |
Mar 20, 2023 | 39.78 | 40.05 | 38.89 | 39.15 | 3,127,104 | -0.27(-0.68%) |
Mar 17, 2023 | 39.27 | 39.55 | 38.88 | 39.42 | 4,801,543 | -0.25(-0.63%) |
Mar 16, 2023 | 38.63 | 39.88 | 38.48 | 39.67 | 3,102,953 | +0.59(+1.50%) |
Mar 15, 2023 | 38.71 | 39.34 | 38.49 | 39.08 | 4,865,603 | -0.91(-2.27%) |
Mar 14, 2023 | 40.23 | 40.52 | 39.61 | 39.99 | 3,165,364 | +0.60(+1.52%) |
Mar 13, 2023 | 39.07 | 39.81 | 38.31 | 39.39 | 3,656,174 | -0.47(-1.18%) |
Mar 10, 2023 | 40.19 | 40.51 | 39.25 | 39.86 | 3,114,195 | -0.23(-0.58%) |
Mar 09, 2023 | 41.36 | 41.44 | 40.02 | 40.09 | 2,842,332 | -1.19(-2.87%) |
Mar 08, 2023 | 41.23 | 41.55 | 40.76 | 41.28 | 3,378,060 | +0.09(+0.21%) |
Mar 07, 2023 | 41.79 | 42.21 | 41.13 | 41.19 | 3,315,165 | -0.48(-1.15%) |
Mar 06, 2023 | 42.39 | 42.78 | 41.37 | 41.67 | 3,523,008 | -0.89(-2.09%) |
Mar 03, 2023 | 42.11 | 42.59 | 41.76 | 42.56 | 2,299,422 | +0.57(+1.37%) |
Mar 02, 2023 | 41.21 | 42.10 | 41.04 | 41.99 | 1,968,864 | +0.59(+1.43%) |
Mar 01, 2023 | 41.87 | 42.06 | 41.21 | 41.39 | 2,408,735 | -0.25(-0.60%) |
Feb 28, 2023 | 41.60 | 42.11 | 41.50 | 41.64 | 2,732,927 | +0.31(+0.74%) |
Feb 27, 2023 | 41.28 | 41.47 | 41.02 | 41.33 | 2,816,389 | +0.56(+1.38%) |
Feb 24, 2023 | 40.53 | 40.92 | 40.26 | 40.77 | 2,526,774 | -0.49(-1.18%) |
Feb 23, 2023 | 41.42 | 41.48 | 40.71 | 41.26 | 2,334,045 | +0.17(+0.42%) |
Feb 22, 2023 | 40.64 | 41.21 | 40.47 | 41.09 | 2,187,989 | +0.54(+1.32%) |
Feb 21, 2023 | 41.60 | 42.02 | 40.47 | 40.55 | 4,295,274 | -1.67(-3.94%) |
Feb 17, 2023 | 42.75 | 42.94 | 42.04 | 42.22 | 3,582,700 | -0.73(-1.69%) |
Feb 16, 2023 | 43.12 | 43.39 | 42.74 | 42.94 | 3,434,740 | -0.48(-1.10%) |
Feb 15, 2023 | 42.72 | 43.60 | 42.52 | 43.42 | 2,604,600 | +0.26(+0.60%) |
Feb 14, 2023 | 42.69 | 43.76 | 42.47 | 43.16 | 3,455,076 | -0.11(-0.24%) |
Feb 13, 2023 | 42.62 | 43.33 | 42.15 | 43.27 | 4,305,148 | +0.74(+1.73%) |
Feb 10, 2023 | 42.37 | 42.95 | 41.91 | 42.53 | 3,967,124 | -0.26(-0.60%) |
Feb 09, 2023 | 44.24 | 44.57 | 42.59 | 42.79 | 7,287,385 | +1.44(+3.47%) |
Feb 08, 2023 | 41.11 | 41.82 | 40.31 | 41.35 | 11,222,834 | -1.93(-4.47%) |
Feb 07, 2023 | 42.62 | 43.41 | 42.31 | 43.29 | 4,304,989 | +0.56(+1.30%) |
Feb 06, 2023 | 43.55 | 43.75 | 42.60 | 42.73 | 3,342,953 | -1.40(-3.17%) |
Feb 03, 2023 | 43.52 | 45.09 | 43.46 | 44.13 | 2,638,200 | -0.25(-0.56%) |
Feb 02, 2023 | 44.80 | 45.44 | 43.93 | 44.38 | 4,001,046 | -0.24(-0.54%) |