Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.34 | 36.34 | 34.72 | 34.83 | 5,012,277 | -1.65(-4.52%) |
Apr 27, 2023 | 35.86 | 36.80 | 35.13 | 36.48 | 3,533,235 | +1.43(+4.08%) |
Apr 26, 2023 | 36.44 | 36.79 | 34.78 | 35.05 | 3,289,650 | -0.76(-2.12%) |
Apr 25, 2023 | 36.80 | 37.37 | 35.78 | 35.81 | 2,373,335 | -1.21(-3.27%) |
Apr 24, 2023 | 37.06 | 38.34 | 35.47 | 37.02 | 3,296,101 | +0.15(+0.41%) |
Apr 21, 2023 | 36.75 | 37.11 | 35.96 | 36.87 | 2,414,096 | +0.23(+0.63%) |
Apr 20, 2023 | 35.49 | 37.08 | 35.41 | 36.64 | 2,781,373 | +0.07(+0.19%) |
Apr 19, 2023 | 35.14 | 36.88 | 34.52 | 36.57 | 3,062,747 | +0.49(+1.36%) |
Apr 18, 2023 | 36.16 | 36.85 | 35.75 | 36.08 | 3,788,815 | +0.44(+1.23%) |
Apr 17, 2023 | 34.64 | 35.98 | 34.33 | 35.64 | 2,882,121 | +0.83(+2.38%) |
Apr 14, 2023 | 34.94 | 35.88 | 34.04 | 34.81 | 2,551,087 | -0.31(-0.88%) |
Apr 13, 2023 | 34.68 | 35.94 | 34.27 | 35.12 | 3,280,227 | +1.06(+3.11%) |
Apr 12, 2023 | 36.69 | 37.45 | 33.95 | 34.06 | 3,503,119 | -1.65(-4.62%) |
Apr 11, 2023 | 35.43 | 36.31 | 34.65 | 35.71 | 3,568,604 | +0.31(+0.88%) |
Apr 10, 2023 | 33.35 | 35.66 | 33.01 | 35.40 | 4,415,361 | +1.73(+5.14%) |
Apr 06, 2023 | 34.15 | 34.87 | 32.83 | 33.67 | 3,530,428 | -0.77(-2.24%) |
Apr 05, 2023 | 35.06 | 35.68 | 33.64 | 34.44 | 2,963,026 | -1.40(-3.91%) |
Apr 04, 2023 | 36.49 | 36.69 | 34.61 | 35.84 | 3,670,635 | -0.01(-0.03%) |
Apr 03, 2023 | 34.45 | 36.03 | 33.72 | 35.85 | 4,431,395 | +1.51(+4.40%) |
Mar 31, 2023 | 32.64 | 34.85 | 32.00 | 34.34 | 4,715,218 | +1.86(+5.73%) |
Mar 30, 2023 | 34.04 | 34.39 | 31.59 | 32.48 | 8,071,133 | -0.90(-2.70%) |
Mar 29, 2023 | 33.85 | 34.48 | 32.31 | 33.38 | 4,905,861 | +0.30(+0.91%) |
Mar 28, 2023 | 33.43 | 34.55 | 32.73 | 33.08 | 4,268,521 | -0.27(-0.81%) |
Mar 27, 2023 | 34.51 | 34.79 | 32.13 | 33.35 | 4,871,197 | -0.89(-2.60%) |
Mar 24, 2023 | 33.80 | 34.79 | 32.73 | 34.24 | 3,167,148 | +0.04(+0.12%) |
Mar 23, 2023 | 33.33 | 35.47 | 33.01 | 34.20 | 5,053,541 | +1.62(+4.97%) |
Mar 22, 2023 | 33.76 | 35.17 | 32.56 | 32.58 | 5,112,017 | -0.86(-2.57%) |
Mar 21, 2023 | 32.30 | 34.18 | 32.12 | 33.44 | 4,928,782 | +2.08(+6.63%) |
Mar 20, 2023 | 31.41 | 32.73 | 30.59 | 31.36 | 3,971,773 | -0.36(-1.13%) |
Mar 17, 2023 | 31.83 | 32.23 | 30.81 | 31.72 | 5,138,786 | -0.79(-2.43%) |
Mar 16, 2023 | 31.96 | 33.05 | 30.75 | 32.51 | 6,512,303 | +0.22(+0.68%) |
Mar 15, 2023 | 30.74 | 32.60 | 30.23 | 32.29 | 7,091,068 | +1.27(+4.09%) |
Mar 14, 2023 | 33.91 | 34.44 | 30.46 | 31.02 | 7,427,794 | -1.51(-4.64%) |
Mar 13, 2023 | 31.79 | 34.61 | 30.44 | 32.53 | 6,918,220 | +0.07(+0.22%) |
Mar 10, 2023 | 36.00 | 36.04 | 31.81 | 32.46 | 9,091,062 | -3.77(-10.41%) |
Mar 09, 2023 | 38.06 | 39.22 | 36.10 | 36.23 | 3,528,258 | -2.34(-6.07%) |
Mar 08, 2023 | 38.51 | 39.08 | 37.09 | 38.57 | 3,520,160 | -0.44(-1.13%) |
Mar 07, 2023 | 39.03 | 41.35 | 38.75 | 39.01 | 4,488,326 | -0.22(-0.56%) |
Mar 06, 2023 | 40.91 | 41.79 | 39.12 | 39.23 | 3,544,466 | -1.29(-3.18%) |
Mar 03, 2023 | 39.14 | 41.05 | 39.03 | 40.52 | 3,838,895 | +1.67(+4.30%) |
Mar 02, 2023 | 38.56 | 39.63 | 37.72 | 38.85 | 4,316,265 | -0.48(-1.22%) |
Mar 01, 2023 | 40.12 | 40.47 | 39.16 | 39.33 | 3,521,551 | -1.16(-2.86%) |
Feb 28, 2023 | 39.12 | 41.55 | 38.70 | 40.49 | 6,233,548 | +1.31(+3.34%) |
Feb 27, 2023 | 37.88 | 39.32 | 37.18 | 39.18 | 7,048,133 | +1.75(+4.68%) |
Feb 24, 2023 | 37.70 | 38.34 | 36.05 | 37.43 | 9,527,146 | -0.90(-2.35%) |
Feb 23, 2023 | 45.61 | 46.58 | 34.33 | 38.33 | 27,611,932 | -11.48(-23.05%) |
Feb 22, 2023 | 48.69 | 49.98 | 48.00 | 49.81 | 5,296,271 | +1.84(+3.84%) |
Feb 21, 2023 | 49.67 | 50.87 | 47.87 | 47.97 | 4,000,150 | -3.82(-7.38%) |
Feb 17, 2023 | 50.89 | 52.16 | 50.20 | 51.79 | 3,973,571 | +0.74(+1.45%) |
Feb 16, 2023 | 52.75 | 54.34 | 51.04 | 51.05 | 3,219,058 | -4.54(-8.17%) |
Feb 15, 2023 | 51.01 | 55.77 | 50.57 | 55.59 | 5,202,212 | +5.22(+10.36%) |
Feb 14, 2023 | 51.56 | 53.24 | 49.01 | 50.37 | 5,886,509 | -2.21(-4.20%) |
Feb 13, 2023 | 52.02 | 53.04 | 49.56 | 52.58 | 4,225,469 | +0.42(+0.81%) |
Feb 10, 2023 | 55.72 | 55.83 | 52.12 | 52.16 | 5,640,244 | -5.76(-9.94%) |
Feb 09, 2023 | 63.73 | 64.79 | 57.90 | 57.92 | 4,216,551 | -4.54(-7.27%) |
Feb 08, 2023 | 63.25 | 64.75 | 61.50 | 62.46 | 2,964,438 | -1.07(-1.68%) |
Feb 07, 2023 | 64.50 | 64.50 | 60.69 | 63.53 | 3,612,213 | -1.32(-2.04%) |
Feb 06, 2023 | 65.31 | 67.04 | 63.70 | 64.85 | 3,852,034 | -2.28(-3.40%) |
Feb 03, 2023 | 68.02 | 71.67 | 66.37 | 67.13 | 5,661,513 | -5.60(-7.70%) |
Feb 02, 2023 | 69.33 | 74.25 | 68.01 | 72.73 | 10,135,988 | +6.22(+9.35%) |