Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.90 | 35.70 | 34.77 | 35.47 | 5,586,479 | +0.47(+1.36%) |
Apr 27, 2023 | 34.46 | 35.13 | 34.46 | 35.00 | 2,481,613 | +0.62(+1.80%) |
Apr 26, 2023 | 34.38 | 34.95 | 34.02 | 34.38 | 4,333,557 | +0.15(+0.42%) |
Apr 25, 2023 | 35.10 | 35.10 | 34.10 | 34.23 | 3,722,562 | -1.31(-3.68%) |
Apr 24, 2023 | 35.63 | 36.02 | 35.47 | 35.54 | 1,709,834 | -0.16(-0.46%) |
Apr 21, 2023 | 36.05 | 36.06 | 35.45 | 35.71 | 2,467,994 | -0.44(-1.21%) |
Apr 20, 2023 | 36.15 | 36.65 | 35.90 | 36.14 | 2,123,178 | -0.61(-1.66%) |
Apr 19, 2023 | 35.85 | 36.92 | 35.63 | 36.75 | 3,526,776 | +1.09(+3.07%) |
Apr 18, 2023 | 36.19 | 36.19 | 35.41 | 35.66 | 2,470,717 | -0.48(-1.34%) |
Apr 17, 2023 | 35.18 | 36.16 | 34.79 | 36.14 | 2,673,888 | +0.80(+2.27%) |
Apr 14, 2023 | 36.29 | 36.38 | 35.09 | 35.34 | 3,540,459 | -0.40(-1.11%) |
Apr 13, 2023 | 35.41 | 35.87 | 34.97 | 35.73 | 2,376,178 | +0.49(+1.40%) |
Apr 12, 2023 | 35.79 | 35.91 | 35.04 | 35.24 | 2,266,319 | -0.32(-0.90%) |
Apr 11, 2023 | 35.45 | 35.78 | 35.27 | 35.56 | 1,785,388 | +0.25(+0.71%) |
Apr 10, 2023 | 34.87 | 35.56 | 34.69 | 35.31 | 1,783,981 | +0.24(+0.69%) |
Apr 06, 2023 | 34.66 | 35.30 | 34.66 | 35.07 | 2,546,197 | +0.40(+1.15%) |
Apr 05, 2023 | 34.37 | 34.80 | 34.23 | 34.67 | 2,575,422 | -0.22(-0.64%) |
Apr 04, 2023 | 35.73 | 35.83 | 34.43 | 34.89 | 3,774,839 | -0.71(-1.99%) |
Apr 03, 2023 | 36.02 | 36.21 | 35.40 | 35.60 | 1,895,645 | -0.30(-0.84%) |
Mar 31, 2023 | 35.83 | 36.01 | 35.47 | 35.90 | 2,198,685 | +0.40(+1.12%) |
Mar 30, 2023 | 36.43 | 36.51 | 35.40 | 35.50 | 4,723,808 | -0.54(-1.50%) |
Mar 29, 2023 | 35.96 | 36.08 | 35.53 | 36.04 | 2,803,767 | +0.52(+1.47%) |
Mar 28, 2023 | 35.45 | 35.87 | 35.15 | 35.52 | 3,443,149 | -0.02(-0.05%) |
Mar 27, 2023 | 36.22 | 36.39 | 35.35 | 35.54 | 3,814,623 | +0.77(+2.20%) |
Mar 24, 2023 | 33.50 | 34.82 | 33.25 | 34.78 | 5,565,141 | +0.77(+2.25%) |
Mar 23, 2023 | 35.30 | 35.50 | 33.75 | 34.01 | 7,115,080 | -0.87(-2.50%) |
Mar 22, 2023 | 36.70 | 36.84 | 34.86 | 34.88 | 6,673,574 | -1.90(-5.16%) |
Mar 21, 2023 | 36.53 | 37.02 | 36.16 | 36.78 | 4,352,049 | +1.84(+5.27%) |
Mar 20, 2023 | 35.45 | 36.21 | 34.82 | 34.94 | 6,449,904 | +0.55(+1.59%) |
Mar 17, 2023 | 35.72 | 35.80 | 34.17 | 34.39 | 9,298,191 | -2.03(-5.57%) |
Mar 16, 2023 | 34.79 | 37.26 | 34.10 | 36.42 | 12,850,859 | +1.09(+3.07%) |
Mar 15, 2023 | 34.51 | 35.69 | 34.17 | 35.33 | 12,247,374 | -0.73(-2.03%) |
Mar 14, 2023 | 38.40 | 38.44 | 35.60 | 36.07 | 12,811,658 | +0.68(+1.93%) |
Mar 13, 2023 | 36.12 | 37.05 | 33.73 | 35.38 | 16,171,638 | -3.91(-9.96%) |
Mar 10, 2023 | 39.52 | 40.92 | 38.11 | 39.29 | 16,968,070 | -1.71(-4.17%) |
Mar 09, 2023 | 43.59 | 43.66 | 40.91 | 41.01 | 7,408,624 | -3.22(-7.28%) |
Mar 08, 2023 | 44.48 | 44.65 | 43.97 | 44.23 | 2,460,598 | -0.17(-0.39%) |
Mar 07, 2023 | 45.51 | 45.54 | 44.33 | 44.40 | 1,928,838 | -1.36(-2.96%) |
Mar 06, 2023 | 46.08 | 46.48 | 45.67 | 45.75 | 1,911,930 | -0.30(-0.65%) |
Mar 03, 2023 | 45.72 | 46.12 | 45.32 | 46.05 | 1,745,159 | +0.67(+1.48%) |
Mar 02, 2023 | 45.67 | 45.77 | 44.96 | 45.38 | 1,972,145 | -0.78(-1.69%) |
Mar 01, 2023 | 46.15 | 46.36 | 45.86 | 46.16 | 1,483,603 | -0.23(-0.50%) |
Feb 28, 2023 | 46.49 | 46.78 | 46.35 | 46.39 | 1,409,480 | -0.08(-0.17%) |
Feb 27, 2023 | 46.76 | 47.05 | 46.31 | 46.47 | 1,072,529 | +0.04(+0.08%) |
Feb 24, 2023 | 45.90 | 46.46 | 45.74 | 46.43 | 1,706,988 | -0.02(-0.04%) |
Feb 23, 2023 | 46.49 | 46.68 | 45.89 | 46.45 | 1,360,255 | +0.25(+0.54%) |
Feb 22, 2023 | 46.33 | 46.52 | 45.95 | 46.20 | 1,088,027 | -0.14(-0.31%) |
Feb 21, 2023 | 47.06 | 47.16 | 46.18 | 46.34 | 1,057,929 | -1.22(-2.57%) |
Feb 17, 2023 | 47.27 | 47.64 | 47.06 | 47.56 | 1,105,992 | +0.18(+0.39%) |
Feb 16, 2023 | 47.47 | 47.87 | 47.26 | 47.38 | 1,075,869 | -0.62(-1.30%) |
Feb 15, 2023 | 47.32 | 48.07 | 47.25 | 48.00 | 895,047 | +0.30(+0.62%) |
Feb 14, 2023 | 47.69 | 48.09 | 47.18 | 47.71 | 1,318,953 | -0.13(-0.28%) |
Feb 13, 2023 | 47.25 | 47.86 | 47.17 | 47.84 | 769,492 | +0.48(+1.01%) |
Feb 10, 2023 | 47.18 | 47.43 | 47.06 | 47.36 | 1,175,262 | +0.00(+0.00%) |
Feb 09, 2023 | 48.32 | 48.43 | 47.29 | 47.36 | 1,604,526 | -0.75(-1.56%) |
Feb 08, 2023 | 48.13 | 48.50 | 47.96 | 48.11 | 1,011,799 | -0.37(-0.75%) |
Feb 07, 2023 | 47.66 | 48.62 | 47.51 | 48.47 | 1,287,992 | +0.58(+1.20%) |
Feb 06, 2023 | 48.01 | 48.27 | 47.64 | 47.90 | 1,255,561 | -0.53(-1.09%) |
Feb 03, 2023 | 47.97 | 48.85 | 47.93 | 48.43 | 1,436,686 | -0.04(-0.08%) |
Feb 02, 2023 | 47.76 | 48.59 | 47.66 | 48.47 | 2,043,577 | +0.99(+2.09%) |