Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.26 | 36.46 | 36.18 | 36.44 | 22,486,268 | +0.14(+0.39%) |
Apr 27, 2023 | 36.19 | 36.38 | 35.90 | 36.30 | 23,940,206 | +0.10(+0.28%) |
Apr 26, 2023 | 36.69 | 36.72 | 35.98 | 36.20 | 24,693,772 | -0.66(-1.78%) |
Apr 25, 2023 | 37.25 | 37.41 | 36.81 | 36.85 | 26,136,478 | -0.54(-1.45%) |
Apr 24, 2023 | 37.66 | 37.67 | 36.45 | 37.40 | 18,866,878 | -0.28(-0.75%) |
Apr 21, 2023 | 37.57 | 37.76 | 37.39 | 37.68 | 20,519,128 | +0.34(+0.90%) |
Apr 20, 2023 | 37.56 | 37.66 | 37.28 | 37.34 | 21,479,942 | -0.37(-0.97%) |
Apr 19, 2023 | 37.88 | 38.01 | 37.67 | 37.71 | 18,365,812 | -0.29(-0.76%) |
Apr 18, 2023 | 38.68 | 38.73 | 37.98 | 38.00 | 19,782,226 | -0.59(-1.53%) |
Apr 17, 2023 | 38.53 | 38.68 | 38.38 | 38.59 | 18,787,800 | -0.01(-0.02%) |
Apr 14, 2023 | 38.90 | 39.08 | 38.35 | 38.60 | 22,013,596 | -0.26(-0.68%) |
Apr 13, 2023 | 38.91 | 39.07 | 38.69 | 38.86 | 24,418,576 | +0.09(+0.24%) |
Apr 12, 2023 | 39.01 | 39.16 | 38.67 | 38.77 | 18,177,114 | -0.39(-1.01%) |
Apr 11, 2023 | 39.17 | 39.35 | 39.07 | 39.16 | 16,330,811 | +0.06(+0.14%) |
Apr 10, 2023 | 38.56 | 39.11 | 38.53 | 39.10 | 16,152,527 | +0.22(+0.55%) |
Apr 06, 2023 | 39.29 | 39.44 | 38.77 | 38.89 | 27,675,620 | -0.05(-0.12%) |
Apr 05, 2023 | 38.69 | 39.56 | 38.58 | 38.93 | 31,691,154 | +0.61(+1.59%) |
Apr 04, 2023 | 38.83 | 38.91 | 38.19 | 38.32 | 20,821,452 | -0.42(-1.09%) |
Apr 03, 2023 | 38.13 | 38.86 | 38.09 | 38.75 | 22,215,168 | +0.52(+1.35%) |
Mar 31, 2023 | 38.00 | 38.26 | 37.74 | 38.23 | 24,965,740 | +0.39(+1.04%) |
Mar 30, 2023 | 37.87 | 37.94 | 37.72 | 37.84 | 13,483,180 | +0.12(+0.32%) |
Mar 29, 2023 | 37.63 | 37.73 | 37.47 | 37.72 | 15,398,050 | +0.24(+0.65%) |
Mar 28, 2023 | 37.67 | 37.76 | 37.35 | 37.47 | 14,444,395 | -0.22(-0.57%) |
Mar 27, 2023 | 37.99 | 38.06 | 37.45 | 37.69 | 21,639,228 | -0.16(-0.42%) |
Mar 24, 2023 | 37.57 | 37.91 | 37.36 | 37.85 | 18,378,328 | +0.20(+0.52%) |
Mar 23, 2023 | 37.64 | 37.95 | 37.48 | 37.65 | 18,099,054 | +0.16(+0.42%) |
Mar 22, 2023 | 38.14 | 38.28 | 37.47 | 37.49 | 16,479,470 | -0.61(-1.60%) |
Mar 21, 2023 | 38.29 | 38.33 | 37.77 | 38.10 | 21,320,828 | -0.14(-0.37%) |
Mar 20, 2023 | 37.61 | 38.29 | 37.43 | 38.24 | 22,223,652 | +0.67(+1.77%) |
Mar 17, 2023 | 38.07 | 38.22 | 37.47 | 37.58 | 61,318,832 | -0.25(-0.67%) |
Mar 16, 2023 | 37.54 | 37.94 | 37.22 | 37.83 | 22,516,016 | +0.08(+0.22%) |
Mar 15, 2023 | 37.26 | 37.98 | 36.98 | 37.74 | 27,201,596 | +0.36(+0.95%) |
Mar 14, 2023 | 37.53 | 37.62 | 37.03 | 37.39 | 26,216,412 | +0.04(+0.10%) |
Mar 13, 2023 | 36.79 | 37.95 | 36.78 | 37.35 | 37,659,872 | +0.44(+1.19%) |
Mar 10, 2023 | 36.82 | 37.42 | 36.76 | 36.91 | 28,097,326 | -0.07(-0.18%) |
Mar 09, 2023 | 37.87 | 38.02 | 36.83 | 36.98 | 19,818,484 | -0.62(-1.64%) |
Mar 08, 2023 | 37.78 | 38.01 | 37.39 | 37.59 | 17,872,530 | -0.21(-0.55%) |
Mar 07, 2023 | 38.47 | 38.54 | 37.58 | 37.80 | 24,762,680 | -0.72(-1.87%) |
Mar 06, 2023 | 38.50 | 38.66 | 38.25 | 38.52 | 20,732,082 | -0.04(-0.10%) |
Mar 03, 2023 | 38.33 | 38.59 | 38.17 | 38.56 | 22,327,940 | +0.50(+1.30%) |
Mar 02, 2023 | 37.54 | 38.21 | 37.30 | 38.06 | 20,420,178 | +0.41(+1.10%) |
Mar 01, 2023 | 38.01 | 38.19 | 37.61 | 37.65 | 22,510,284 | -0.37(-0.96%) |
Feb 28, 2023 | 37.95 | 38.15 | 37.57 | 38.02 | 33,152,672 | -0.20(-0.51%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.17 | 38.21 | 28,128,982 | -0.91(-2.32%) |
Feb 24, 2023 | 39.38 | 39.40 | 38.89 | 39.12 | 17,935,432 | -0.52(-1.30%) |
Feb 23, 2023 | 39.63 | 40.06 | 39.56 | 39.64 | 22,517,344 | -0.08(-0.19%) |
Feb 22, 2023 | 40.03 | 40.18 | 39.65 | 39.71 | 18,551,546 | -0.30(-0.75%) |
Feb 21, 2023 | 40.11 | 40.23 | 39.94 | 40.01 | 18,509,494 | -0.48(-1.18%) |
Feb 17, 2023 | 40.19 | 40.64 | 39.90 | 40.49 | 19,522,738 | +0.24(+0.61%) |
Feb 16, 2023 | 40.43 | 40.46 | 40.08 | 40.25 | 19,024,008 | -0.35(-0.85%) |
Feb 15, 2023 | 40.69 | 40.86 | 40.40 | 40.59 | 20,271,068 | -0.37(-0.91%) |
Feb 14, 2023 | 41.31 | 41.42 | 40.84 | 40.97 | 18,677,506 | -0.25(-0.61%) |
Feb 13, 2023 | 40.93 | 41.24 | 40.77 | 41.22 | 19,075,468 | +0.10(+0.25%) |
Feb 10, 2023 | 40.76 | 41.21 | 40.54 | 41.12 | 19,871,020 | +0.51(+1.25%) |
Feb 09, 2023 | 41.34 | 41.53 | 40.52 | 40.61 | 22,196,570 | -0.60(-1.46%) |
Feb 08, 2023 | 40.81 | 41.32 | 40.79 | 41.21 | 20,653,466 | +0.37(+0.89%) |
Feb 07, 2023 | 41.06 | 41.14 | 40.53 | 40.85 | 24,548,646 | -0.16(-0.39%) |
Feb 06, 2023 | 41.41 | 41.51 | 40.97 | 41.00 | 19,281,976 | -0.28(-0.68%) |
Feb 03, 2023 | 41.56 | 41.59 | 41.12 | 41.29 | 25,337,410 | -0.26(-0.63%) |
Feb 02, 2023 | 40.88 | 41.66 | 40.76 | 41.55 | 37,639,456 | +0.35(+0.84%) |