Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.03 | 38.69 | 37.75 | 38.52 | 21,073,494 | +0.09(+0.23%) |
Apr 27, 2023 | 38.31 | 38.55 | 38.10 | 38.43 | 22,386,744 | +0.19(+0.51%) |
Apr 26, 2023 | 38.99 | 39.20 | 38.03 | 38.24 | 28,039,996 | -1.06(-2.69%) |
Apr 25, 2023 | 39.44 | 39.78 | 39.13 | 39.29 | 21,389,890 | -0.87(-2.17%) |
Apr 24, 2023 | 39.86 | 40.31 | 39.77 | 40.17 | 17,880,808 | +0.20(+0.51%) |
Apr 21, 2023 | 39.93 | 40.12 | 38.96 | 39.96 | 24,741,500 | -0.42(-1.03%) |
Apr 20, 2023 | 40.57 | 40.75 | 40.17 | 40.38 | 19,881,152 | -0.55(-1.35%) |
Apr 19, 2023 | 40.67 | 41.10 | 40.50 | 40.93 | 24,052,386 | +0.36(+0.88%) |
Apr 18, 2023 | 39.93 | 40.76 | 39.87 | 40.57 | 28,782,734 | +0.55(+1.38%) |
Apr 17, 2023 | 38.60 | 40.02 | 38.33 | 40.02 | 32,446,902 | +1.61(+4.19%) |
Apr 14, 2023 | 38.52 | 39.26 | 37.91 | 38.41 | 42,272,160 | -0.02(-0.05%) |
Apr 13, 2023 | 38.10 | 38.45 | 37.83 | 38.43 | 23,102,770 | +0.46(+1.20%) |
Apr 12, 2023 | 38.20 | 38.62 | 37.69 | 37.98 | 20,892,578 | -0.17(-0.46%) |
Apr 11, 2023 | 37.57 | 38.32 | 37.51 | 38.15 | 25,918,212 | +0.72(+1.92%) |
Apr 10, 2023 | 36.53 | 37.51 | 36.45 | 37.43 | 27,862,254 | +0.71(+1.93%) |
Apr 06, 2023 | 35.96 | 36.92 | 35.91 | 36.73 | 24,235,472 | +0.98(+2.74%) |
Apr 05, 2023 | 35.37 | 35.81 | 34.51 | 35.75 | 16,005,723 | +0.08(+0.22%) |
Apr 04, 2023 | 36.53 | 36.63 | 35.26 | 35.67 | 22,636,012 | -0.88(-2.41%) |
Apr 03, 2023 | 36.36 | 36.98 | 36.24 | 36.55 | 22,225,274 | +0.33(+0.91%) |
Mar 31, 2023 | 36.56 | 36.77 | 36.15 | 36.22 | 31,255,812 | +0.00(+0.00%) |
Mar 30, 2023 | 37.10 | 37.31 | 36.02 | 36.22 | 23,050,546 | -0.57(-1.55%) |
Mar 29, 2023 | 36.44 | 36.83 | 36.14 | 36.79 | 21,450,078 | +0.77(+2.12%) |
Mar 28, 2023 | 36.20 | 36.43 | 35.73 | 36.03 | 15,745,475 | -0.28(-0.77%) |
Mar 27, 2023 | 35.87 | 36.52 | 35.82 | 36.31 | 28,336,502 | +1.20(+3.42%) |
Mar 24, 2023 | 34.89 | 35.35 | 34.16 | 35.11 | 36,844,116 | -0.37(-1.04%) |
Mar 23, 2023 | 36.33 | 36.47 | 35.38 | 35.48 | 31,306,372 | -0.57(-1.59%) |
Mar 22, 2023 | 37.51 | 37.51 | 36.04 | 36.05 | 23,721,020 | -1.24(-3.33%) |
Mar 21, 2023 | 37.40 | 37.75 | 37.18 | 37.29 | 35,772,588 | +0.97(+2.67%) |
Mar 20, 2023 | 36.94 | 37.26 | 36.29 | 36.32 | 35,417,708 | -0.27(-0.74%) |
Mar 17, 2023 | 37.56 | 37.56 | 36.37 | 36.59 | 48,918,748 | -1.49(-3.92%) |
Mar 16, 2023 | 37.43 | 38.81 | 36.97 | 38.08 | 41,703,616 | +0.44(+1.16%) |
Mar 15, 2023 | 37.11 | 37.77 | 36.90 | 37.65 | 48,829,024 | -1.28(-3.29%) |
Mar 14, 2023 | 40.21 | 40.31 | 38.15 | 38.93 | 54,580,488 | +1.71(+4.58%) |
Mar 13, 2023 | 38.57 | 39.29 | 37.03 | 37.22 | 83,374,080 | -2.86(-7.13%) |
Mar 10, 2023 | 39.32 | 41.05 | 38.49 | 40.08 | 57,207,036 | +0.22(+0.56%) |
Mar 09, 2023 | 42.09 | 42.18 | 39.57 | 39.86 | 34,619,220 | -2.63(-6.18%) |
Mar 08, 2023 | 42.89 | 43.18 | 42.25 | 42.48 | 15,318,033 | -0.59(-1.37%) |
Mar 07, 2023 | 44.76 | 44.84 | 42.75 | 43.07 | 24,821,538 | -2.11(-4.68%) |
Mar 06, 2023 | 45.43 | 45.72 | 45.07 | 45.19 | 14,684,148 | -0.21(-0.47%) |
Mar 03, 2023 | 44.59 | 45.52 | 44.49 | 45.40 | 15,424,860 | +1.02(+2.29%) |
Mar 02, 2023 | 45.02 | 45.18 | 43.97 | 44.38 | 19,725,888 | -0.85(-1.89%) |
Mar 01, 2023 | 45.06 | 45.47 | 44.82 | 45.23 | 13,808,061 | -0.09(-0.19%) |
Feb 28, 2023 | 45.22 | 45.57 | 45.09 | 45.32 | 19,221,380 | -0.01(-0.02%) |
Feb 27, 2023 | 45.49 | 45.96 | 45.27 | 45.33 | 15,962,549 | +0.16(+0.34%) |
Feb 24, 2023 | 44.42 | 45.31 | 44.28 | 45.18 | 16,553,434 | +0.36(+0.80%) |
Feb 23, 2023 | 44.69 | 45.00 | 44.37 | 44.82 | 15,255,492 | +0.23(+0.52%) |
Feb 22, 2023 | 44.53 | 44.80 | 44.27 | 44.59 | 13,822,090 | -0.22(-0.50%) |
Feb 21, 2023 | 45.61 | 45.61 | 44.55 | 44.81 | 14,086,610 | -1.21(-2.63%) |
Feb 17, 2023 | 45.62 | 46.10 | 45.56 | 46.02 | 13,894,088 | +0.26(+0.57%) |
Feb 16, 2023 | 46.13 | 46.33 | 45.73 | 45.76 | 13,034,281 | -0.73(-1.56%) |
Feb 15, 2023 | 46.44 | 46.76 | 46.22 | 46.48 | 13,264,996 | -0.51(-1.09%) |
Feb 14, 2023 | 46.45 | 47.33 | 46.27 | 47.00 | 17,381,820 | +0.36(+0.77%) |
Feb 13, 2023 | 45.87 | 46.66 | 45.67 | 46.64 | 16,977,054 | +0.60(+1.30%) |
Feb 10, 2023 | 45.93 | 46.23 | 45.53 | 46.04 | 19,534,032 | -0.06(-0.13%) |
Feb 09, 2023 | 46.97 | 47.12 | 46.02 | 46.10 | 17,910,920 | -0.66(-1.41%) |
Feb 08, 2023 | 46.22 | 47.10 | 46.14 | 46.76 | 18,647,510 | +0.12(+0.25%) |
Feb 07, 2023 | 45.97 | 46.91 | 45.88 | 46.64 | 22,470,970 | +0.44(+0.94%) |
Feb 06, 2023 | 45.80 | 46.28 | 45.69 | 46.20 | 16,454,396 | +0.10(+0.21%) |
Feb 03, 2023 | 45.53 | 46.55 | 45.49 | 46.11 | 17,901,270 | +0.34(+0.74%) |
Feb 02, 2023 | 45.84 | 46.09 | 44.99 | 45.77 | 19,664,946 | +0.19(+0.43%) |