Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.65 | 39.92 | 39.19 | 39.46 | 4,638,772 | -0.33(-0.82%) |
Apr 27, 2023 | 39.06 | 39.83 | 38.84 | 39.79 | 5,987,307 | +0.57(+1.44%) |
Apr 26, 2023 | 40.13 | 40.28 | 39.14 | 39.22 | 4,647,651 | -0.52(-1.30%) |
Apr 25, 2023 | 39.74 | 39.89 | 39.05 | 39.74 | 4,724,600 | -0.23(-0.57%) |
Apr 24, 2023 | 39.67 | 40.14 | 39.40 | 39.97 | 3,527,338 | +0.22(+0.55%) |
Apr 21, 2023 | 40.02 | 40.40 | 39.25 | 39.75 | 6,127,391 | -0.68(-1.69%) |
Apr 20, 2023 | 40.63 | 41.13 | 40.28 | 40.43 | 3,493,475 | +0.06(+0.15%) |
Apr 19, 2023 | 40.38 | 40.89 | 40.18 | 40.37 | 5,834,738 | -0.77(-1.88%) |
Apr 18, 2023 | 40.97 | 41.92 | 40.86 | 41.15 | 3,768,048 | +0.20(+0.48%) |
Apr 17, 2023 | 41.66 | 41.70 | 40.55 | 40.95 | 7,529,739 | -1.13(-2.69%) |
Apr 14, 2023 | 42.69 | 43.04 | 41.34 | 42.08 | 9,023,164 | -1.22(-2.82%) |
Apr 13, 2023 | 42.74 | 43.57 | 42.68 | 43.30 | 8,675,752 | +1.25(+2.97%) |
Apr 12, 2023 | 42.24 | 42.37 | 41.37 | 42.05 | 8,319,958 | +0.50(+1.19%) |
Apr 11, 2023 | 40.90 | 42.11 | 40.83 | 41.55 | 6,544,545 | +0.90(+2.22%) |
Apr 10, 2023 | 40.52 | 40.74 | 40.03 | 40.65 | 5,321,966 | -0.41(-0.99%) |
Apr 06, 2023 | 40.67 | 41.27 | 40.22 | 41.06 | 4,061,783 | +0.01(+0.02%) |
Apr 05, 2023 | 41.57 | 41.74 | 40.56 | 41.05 | 5,938,826 | -0.19(-0.46%) |
Apr 04, 2023 | 40.20 | 41.47 | 39.76 | 41.24 | 7,781,806 | +1.10(+2.75%) |
Apr 03, 2023 | 39.46 | 40.54 | 39.17 | 40.14 | 6,724,578 | +0.92(+2.35%) |
Mar 31, 2023 | 39.67 | 39.94 | 38.96 | 39.21 | 6,192,349 | -0.34(-0.85%) |
Mar 30, 2023 | 39.18 | 39.58 | 38.84 | 39.55 | 6,015,126 | +0.94(+2.44%) |
Mar 29, 2023 | 38.48 | 39.09 | 38.47 | 38.61 | 4,688,040 | -0.36(-0.92%) |
Mar 28, 2023 | 37.80 | 39.00 | 37.49 | 38.96 | 7,117,996 | +1.27(+3.37%) |
Mar 27, 2023 | 36.86 | 37.77 | 36.62 | 37.69 | 5,498,836 | +0.08(+0.21%) |
Mar 24, 2023 | 37.63 | 37.92 | 37.09 | 37.61 | 6,371,124 | +0.20(+0.53%) |
Mar 23, 2023 | 36.78 | 37.86 | 36.60 | 37.42 | 7,529,286 | +0.73(+2.00%) |
Mar 22, 2023 | 35.75 | 37.47 | 35.69 | 36.68 | 9,179,510 | +1.04(+2.92%) |
Mar 21, 2023 | 36.72 | 36.75 | 35.30 | 35.64 | 9,896,119 | -1.68(-4.50%) |
Mar 20, 2023 | 37.03 | 37.40 | 36.66 | 37.32 | 6,925,398 | +0.87(+2.40%) |
Mar 17, 2023 | 35.11 | 37.10 | 34.82 | 36.44 | 15,435,297 | +1.91(+5.52%) |
Mar 16, 2023 | 35.04 | 35.08 | 33.79 | 34.54 | 7,138,405 | -0.34(-0.97%) |
Mar 15, 2023 | 35.70 | 35.86 | 34.43 | 34.87 | 8,515,935 | -0.36(-1.01%) |
Mar 14, 2023 | 34.89 | 35.38 | 34.57 | 35.23 | 5,182,796 | +0.34(+0.97%) |
Mar 13, 2023 | 33.96 | 35.22 | 33.96 | 34.89 | 15,863,686 | +2.25(+6.90%) |
Mar 10, 2023 | 32.93 | 33.66 | 32.61 | 32.64 | 9,467,221 | +0.49(+1.51%) |
Mar 09, 2023 | 32.59 | 33.12 | 32.02 | 32.15 | 5,311,187 | -0.09(-0.28%) |
Mar 08, 2023 | 32.48 | 33.00 | 32.02 | 32.24 | 5,028,770 | -0.19(-0.58%) |
Mar 07, 2023 | 33.75 | 33.75 | 32.27 | 32.43 | 12,338,890 | -1.74(-5.08%) |
Mar 06, 2023 | 34.58 | 34.72 | 33.95 | 34.17 | 7,710,789 | -0.69(-1.99%) |
Mar 03, 2023 | 34.60 | 34.99 | 34.37 | 34.86 | 5,080,727 | +0.55(+1.59%) |
Mar 02, 2023 | 34.25 | 34.40 | 34.02 | 34.32 | 4,719,610 | -0.24(-0.69%) |
Mar 01, 2023 | 33.85 | 34.78 | 33.71 | 34.56 | 8,090,247 | +1.01(+3.02%) |
Feb 28, 2023 | 33.08 | 33.80 | 32.79 | 33.54 | 8,809,606 | +0.54(+1.62%) |
Feb 27, 2023 | 32.90 | 33.30 | 32.78 | 33.01 | 5,351,837 | +0.22(+0.67%) |
Feb 24, 2023 | 32.49 | 32.82 | 32.22 | 32.79 | 5,589,395 | -0.32(-0.96%) |
Feb 23, 2023 | 33.17 | 33.45 | 32.79 | 33.11 | 3,367,640 | -0.09(-0.27%) |
Feb 22, 2023 | 33.65 | 33.65 | 32.96 | 33.20 | 4,329,920 | -0.52(-1.53%) |
Feb 21, 2023 | 34.27 | 34.48 | 33.51 | 33.71 | 5,749,788 | -0.63(-1.82%) |
Feb 17, 2023 | 33.90 | 34.52 | 33.47 | 34.34 | 6,003,790 | -0.10(-0.29%) |
Feb 16, 2023 | 34.34 | 34.89 | 33.84 | 34.44 | 4,698,095 | -0.14(-0.40%) |
Feb 15, 2023 | 34.69 | 34.69 | 34.16 | 34.58 | 6,629,226 | -0.93(-2.63%) |
Feb 14, 2023 | 35.04 | 35.72 | 34.64 | 35.51 | 5,744,468 | +0.39(+1.10%) |
Feb 13, 2023 | 35.28 | 35.56 | 34.97 | 35.12 | 2,769,388 | -0.26(-0.73%) |
Feb 10, 2023 | 35.77 | 35.87 | 35.10 | 35.38 | 3,731,067 | -0.37(-1.03%) |
Feb 09, 2023 | 37.11 | 37.22 | 35.57 | 35.75 | 6,654,936 | -0.83(-2.28%) |
Feb 08, 2023 | 36.99 | 37.04 | 36.50 | 36.58 | 2,948,457 | -0.35(-0.94%) |
Feb 07, 2023 | 36.56 | 37.44 | 36.30 | 36.93 | 5,257,621 | +0.47(+1.28%) |
Feb 06, 2023 | 36.63 | 36.77 | 36.25 | 36.46 | 3,808,526 | -0.13(-0.35%) |
Feb 03, 2023 | 37.36 | 37.60 | 36.51 | 36.59 | 9,531,152 | -1.81(-4.71%) |
Feb 02, 2023 | 39.71 | 39.98 | 37.98 | 38.40 | 8,469,092 | -1.17(-2.96%) |