Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.82 | 38.46 | 37.53 | 38.30 | 21,194,646 | +0.09(+0.23%) |
Apr 27, 2023 | 38.09 | 38.33 | 37.88 | 38.21 | 22,515,446 | +0.19(+0.51%) |
Apr 26, 2023 | 38.77 | 38.97 | 37.81 | 38.02 | 28,201,198 | -1.05(-2.69%) |
Apr 25, 2023 | 39.21 | 39.56 | 38.91 | 39.07 | 21,512,860 | -0.87(-2.17%) |
Apr 24, 2023 | 39.63 | 40.08 | 39.54 | 39.94 | 17,983,606 | +0.20(+0.51%) |
Apr 21, 2023 | 39.71 | 39.89 | 38.74 | 39.73 | 24,883,738 | -0.41(-1.03%) |
Apr 20, 2023 | 40.34 | 40.51 | 39.94 | 40.15 | 19,995,448 | -0.55(-1.35%) |
Apr 19, 2023 | 40.44 | 40.86 | 40.26 | 40.70 | 24,190,664 | +0.36(+0.88%) |
Apr 18, 2023 | 39.71 | 40.52 | 39.64 | 40.34 | 28,948,206 | +0.55(+1.38%) |
Apr 17, 2023 | 38.38 | 39.79 | 38.12 | 39.79 | 32,633,440 | +1.60(+4.19%) |
Apr 14, 2023 | 38.30 | 39.03 | 37.69 | 38.19 | 42,515,184 | -0.02(-0.05%) |
Apr 13, 2023 | 37.88 | 38.23 | 37.61 | 38.21 | 23,235,588 | +0.45(+1.20%) |
Apr 12, 2023 | 37.98 | 38.40 | 37.47 | 37.76 | 21,012,688 | -0.17(-0.46%) |
Apr 11, 2023 | 37.35 | 38.10 | 37.29 | 37.93 | 26,067,216 | +0.71(+1.92%) |
Apr 10, 2023 | 36.32 | 37.29 | 36.24 | 37.22 | 28,022,434 | +0.70(+1.93%) |
Apr 06, 2023 | 35.76 | 36.71 | 35.71 | 36.52 | 24,374,802 | +0.97(+2.74%) |
Apr 05, 2023 | 35.17 | 35.61 | 34.31 | 35.54 | 16,097,740 | +0.08(+0.22%) |
Apr 04, 2023 | 36.32 | 36.42 | 35.06 | 35.47 | 22,766,146 | -0.88(-2.41%) |
Apr 03, 2023 | 36.15 | 36.77 | 36.03 | 36.34 | 22,353,048 | +0.33(+0.91%) |
Mar 31, 2023 | 36.35 | 36.56 | 35.95 | 36.02 | 31,435,502 | +0.00(+0.00%) |
Mar 30, 2023 | 36.89 | 37.09 | 35.81 | 36.02 | 23,183,064 | -0.57(-1.55%) |
Mar 29, 2023 | 36.23 | 36.62 | 35.94 | 36.58 | 21,573,394 | +0.76(+2.12%) |
Mar 28, 2023 | 36.00 | 36.22 | 35.52 | 35.82 | 15,835,996 | -0.28(-0.77%) |
Mar 27, 2023 | 35.67 | 36.31 | 35.61 | 36.10 | 28,499,408 | +1.19(+3.42%) |
Mar 24, 2023 | 34.69 | 35.15 | 33.96 | 34.91 | 37,055,932 | -0.37(-1.04%) |
Mar 23, 2023 | 36.12 | 36.27 | 35.18 | 35.27 | 31,486,352 | -0.57(-1.59%) |
Mar 22, 2023 | 37.30 | 37.29 | 35.83 | 35.84 | 23,857,392 | -1.23(-3.33%) |
Mar 21, 2023 | 37.19 | 37.54 | 36.96 | 37.08 | 35,978,244 | +0.96(+2.67%) |
Mar 20, 2023 | 36.73 | 37.05 | 36.08 | 36.11 | 35,621,324 | -0.27(-0.74%) |
Mar 17, 2023 | 37.34 | 37.34 | 36.16 | 36.38 | 49,199,984 | -1.48(-3.92%) |
Mar 16, 2023 | 37.22 | 38.59 | 36.76 | 37.87 | 41,943,372 | +0.43(+1.16%) |
Mar 15, 2023 | 36.90 | 37.55 | 36.69 | 37.43 | 49,109,740 | -1.27(-3.29%) |
Mar 14, 2023 | 39.98 | 40.08 | 37.93 | 38.70 | 54,894,272 | +1.70(+4.58%) |
Mar 13, 2023 | 38.35 | 39.07 | 36.82 | 37.01 | 83,853,400 | -2.84(-7.13%) |
Mar 10, 2023 | 39.10 | 40.81 | 38.27 | 39.85 | 57,535,916 | +0.22(+0.56%) |
Mar 09, 2023 | 41.85 | 41.94 | 39.34 | 39.63 | 34,818,244 | -2.61(-6.18%) |
Mar 08, 2023 | 42.64 | 42.93 | 42.01 | 42.24 | 15,406,096 | -0.59(-1.37%) |
Mar 07, 2023 | 44.50 | 44.58 | 42.51 | 42.83 | 24,964,238 | -2.10(-4.68%) |
Mar 06, 2023 | 45.17 | 45.46 | 44.81 | 44.93 | 14,768,568 | -0.21(-0.47%) |
Mar 03, 2023 | 44.34 | 45.26 | 44.23 | 45.14 | 15,513,537 | +1.01(+2.29%) |
Mar 02, 2023 | 44.76 | 44.92 | 43.72 | 44.13 | 19,839,292 | -0.85(-1.89%) |
Mar 01, 2023 | 44.80 | 45.21 | 44.56 | 44.98 | 13,887,443 | -0.09(-0.19%) |
Feb 28, 2023 | 44.97 | 45.31 | 44.84 | 45.06 | 19,331,884 | -0.01(-0.02%) |
Feb 27, 2023 | 45.23 | 45.70 | 45.01 | 45.07 | 16,054,318 | +0.15(+0.34%) |
Feb 24, 2023 | 44.17 | 45.05 | 44.03 | 44.92 | 16,648,600 | +0.36(+0.80%) |
Feb 23, 2023 | 44.44 | 44.74 | 44.11 | 44.56 | 15,343,196 | +0.23(+0.52%) |
Feb 22, 2023 | 44.27 | 44.54 | 44.02 | 44.33 | 13,901,553 | -0.22(-0.50%) |
Feb 21, 2023 | 45.35 | 45.35 | 44.29 | 44.55 | 14,167,594 | -1.20(-2.63%) |
Feb 17, 2023 | 45.36 | 45.83 | 45.30 | 45.76 | 13,973,965 | +0.26(+0.57%) |
Feb 16, 2023 | 45.86 | 46.06 | 45.47 | 45.50 | 13,109,215 | -0.72(-1.56%) |
Feb 15, 2023 | 46.17 | 46.50 | 45.96 | 46.22 | 13,341,256 | -0.51(-1.09%) |
Feb 14, 2023 | 46.18 | 47.06 | 46.01 | 46.73 | 17,481,748 | +0.36(+0.77%) |
Feb 13, 2023 | 45.61 | 46.39 | 45.40 | 46.37 | 17,074,656 | +0.60(+1.31%) |
Feb 10, 2023 | 45.67 | 45.96 | 45.26 | 45.78 | 19,646,332 | -0.06(-0.13%) |
Feb 09, 2023 | 46.70 | 46.85 | 45.76 | 45.83 | 18,013,890 | -0.66(-1.41%) |
Feb 08, 2023 | 45.96 | 46.84 | 45.87 | 46.49 | 18,754,714 | +0.12(+0.25%) |
Feb 07, 2023 | 45.71 | 46.64 | 45.62 | 46.37 | 22,600,154 | +0.43(+0.94%) |
Feb 06, 2023 | 45.53 | 46.02 | 45.43 | 45.94 | 16,548,992 | +0.10(+0.21%) |
Feb 03, 2023 | 45.27 | 46.29 | 45.23 | 45.84 | 18,004,184 | +0.34(+0.74%) |
Feb 02, 2023 | 45.58 | 45.83 | 44.73 | 45.51 | 19,778,000 | +0.19(+0.43%) |