Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.93 | 36.85 | 35.93 | 36.39 | 2,117,841 | +0.33(+0.93%) |
Apr 27, 2023 | 37.45 | 37.50 | 33.15 | 36.05 | 4,583,396 | -0.14(-0.38%) |
Apr 26, 2023 | 36.53 | 37.17 | 36.02 | 36.19 | 2,772,153 | -0.44(-1.20%) |
Apr 25, 2023 | 37.16 | 37.34 | 36.58 | 36.63 | 1,744,986 | -0.71(-1.89%) |
Apr 24, 2023 | 37.05 | 37.52 | 36.92 | 37.34 | 1,613,361 | +0.46(+1.25%) |
Apr 21, 2023 | 36.78 | 37.03 | 36.33 | 36.88 | 1,397,838 | +0.34(+0.94%) |
Apr 20, 2023 | 36.48 | 36.95 | 36.30 | 36.53 | 974,002 | -0.42(-1.14%) |
Apr 19, 2023 | 36.78 | 37.07 | 36.46 | 36.95 | 918,959 | -0.17(-0.45%) |
Apr 18, 2023 | 37.14 | 37.18 | 36.56 | 37.12 | 1,111,796 | +0.40(+1.10%) |
Apr 17, 2023 | 36.17 | 36.72 | 35.76 | 36.72 | 1,112,084 | +0.33(+0.92%) |
Apr 14, 2023 | 36.10 | 36.64 | 35.48 | 36.39 | 3,348,234 | +0.38(+1.06%) |
Apr 13, 2023 | 35.56 | 36.06 | 34.91 | 36.00 | 4,765,970 | -0.64(-1.74%) |
Apr 12, 2023 | 37.64 | 37.82 | 36.59 | 36.64 | 1,209,900 | -0.49(-1.32%) |
Apr 11, 2023 | 37.19 | 37.31 | 36.39 | 37.13 | 1,696,099 | +0.29(+0.80%) |
Apr 10, 2023 | 35.75 | 37.09 | 35.74 | 36.84 | 1,940,136 | +1.04(+2.90%) |
Apr 06, 2023 | 36.42 | 36.44 | 35.64 | 35.80 | 1,263,011 | -0.69(-1.88%) |
Apr 05, 2023 | 35.89 | 36.50 | 35.61 | 36.48 | 1,633,208 | +0.22(+0.59%) |
Apr 04, 2023 | 37.84 | 37.89 | 35.96 | 36.27 | 1,651,995 | -1.53(-4.05%) |
Apr 03, 2023 | 37.27 | 38.10 | 37.27 | 37.80 | 2,466,195 | +0.56(+1.50%) |
Mar 31, 2023 | 36.87 | 37.34 | 36.77 | 37.24 | 1,307,236 | +0.80(+2.21%) |
Mar 30, 2023 | 36.28 | 36.68 | 36.11 | 36.44 | 1,662,236 | +0.67(+1.86%) |
Mar 29, 2023 | 36.09 | 36.18 | 35.54 | 35.77 | 1,371,365 | +0.02(+0.05%) |
Mar 28, 2023 | 35.81 | 36.19 | 35.60 | 35.75 | 981,065 | -0.04(-0.11%) |
Mar 27, 2023 | 35.73 | 36.07 | 35.16 | 35.79 | 1,547,212 | +0.71(+2.01%) |
Mar 24, 2023 | 35.31 | 35.50 | 34.47 | 35.08 | 2,976,240 | -0.52(-1.46%) |
Mar 23, 2023 | 37.08 | 37.51 | 35.31 | 35.60 | 2,574,646 | -1.55(-4.17%) |
Mar 22, 2023 | 38.11 | 38.29 | 37.05 | 37.15 | 2,156,246 | -1.14(-2.97%) |
Mar 21, 2023 | 38.40 | 39.30 | 38.10 | 38.29 | 2,252,373 | +1.46(+3.97%) |
Mar 20, 2023 | 36.81 | 37.47 | 36.59 | 36.83 | 2,100,638 | +0.28(+0.78%) |
Mar 17, 2023 | 37.27 | 37.47 | 35.64 | 36.54 | 3,674,436 | -1.30(-3.45%) |
Mar 16, 2023 | 37.99 | 38.65 | 37.67 | 37.85 | 2,682,560 | -0.65(-1.68%) |
Mar 15, 2023 | 37.77 | 38.62 | 37.52 | 38.49 | 3,111,084 | -0.12(-0.30%) |
Mar 14, 2023 | 38.48 | 39.36 | 38.10 | 38.61 | 2,417,354 | +0.69(+1.81%) |
Mar 13, 2023 | 37.51 | 38.44 | 35.96 | 37.93 | 5,036,895 | -1.07(-2.74%) |
Mar 10, 2023 | 40.31 | 40.31 | 38.56 | 38.99 | 4,348,288 | -1.52(-3.75%) |
Mar 09, 2023 | 42.42 | 42.61 | 40.36 | 40.52 | 2,853,816 | -2.13(-4.99%) |
Mar 08, 2023 | 44.81 | 44.81 | 42.05 | 42.64 | 3,163,318 | -2.11(-4.71%) |
Mar 07, 2023 | 45.07 | 45.65 | 44.49 | 44.75 | 2,350,627 | -0.30(-0.67%) |
Mar 06, 2023 | 46.51 | 46.63 | 44.98 | 45.06 | 1,963,817 | -1.56(-3.35%) |
Mar 03, 2023 | 46.49 | 46.74 | 45.98 | 46.62 | 957,003 | +0.59(+1.28%) |
Mar 02, 2023 | 45.85 | 46.04 | 45.48 | 46.03 | 932,077 | -0.39(-0.83%) |
Mar 01, 2023 | 46.69 | 47.14 | 46.22 | 46.41 | 1,324,991 | -0.06(-0.13%) |
Feb 28, 2023 | 46.14 | 46.81 | 45.91 | 46.47 | 1,770,890 | +0.29(+0.63%) |
Feb 27, 2023 | 46.27 | 46.88 | 46.08 | 46.18 | 1,730,399 | +0.46(+1.00%) |
Feb 24, 2023 | 45.85 | 45.94 | 45.32 | 45.72 | 949,722 | -0.76(-1.64%) |
Feb 23, 2023 | 46.64 | 46.99 | 45.81 | 46.48 | 532,044 | +0.16(+0.34%) |
Feb 22, 2023 | 46.43 | 47.12 | 46.29 | 46.33 | 615,446 | +0.00(+0.00%) |
Feb 21, 2023 | 47.07 | 47.11 | 46.29 | 46.33 | 921,894 | -1.05(-2.21%) |
Feb 17, 2023 | 46.68 | 47.68 | 46.29 | 47.37 | 1,209,913 | +0.66(+1.42%) |
Feb 16, 2023 | 46.87 | 47.33 | 46.53 | 46.71 | 1,107,795 | -1.01(-2.11%) |
Feb 15, 2023 | 47.25 | 48.27 | 47.12 | 47.71 | 1,221,282 | -0.02(-0.04%) |
Feb 14, 2023 | 47.04 | 47.91 | 46.76 | 47.73 | 831,791 | +0.34(+0.72%) |
Feb 13, 2023 | 46.79 | 47.60 | 46.51 | 47.39 | 786,739 | +0.72(+1.55%) |
Feb 10, 2023 | 46.32 | 47.11 | 46.29 | 46.67 | 796,702 | -0.07(-0.15%) |
Feb 09, 2023 | 48.51 | 48.62 | 46.69 | 46.74 | 1,108,964 | -1.34(-2.79%) |
Feb 08, 2023 | 48.89 | 49.15 | 47.83 | 48.08 | 1,376,661 | -1.00(-2.03%) |
Feb 07, 2023 | 49.19 | 49.19 | 48.17 | 49.07 | 1,338,175 | -0.27(-0.55%) |
Feb 06, 2023 | 49.72 | 49.99 | 48.85 | 49.35 | 1,641,886 | -0.80(-1.60%) |
Feb 03, 2023 | 50.00 | 50.22 | 49.39 | 50.15 | 1,793,513 | -0.40(-0.79%) |
Feb 02, 2023 | 48.92 | 50.60 | 48.46 | 50.55 | 4,972,232 | +4.89(+10.70%) |