Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.40 | 41.10 | 38.20 | 40.71 | 3,889,693 | +1.91(+4.94%) |
Apr 27, 2023 | 38.26 | 39.83 | 38.26 | 38.79 | 4,402,354 | +0.67(+1.75%) |
Apr 26, 2023 | 38.35 | 39.60 | 37.58 | 38.13 | 3,759,259 | -0.08(-0.22%) |
Apr 25, 2023 | 39.22 | 39.60 | 37.18 | 38.21 | 5,019,205 | -1.81(-4.53%) |
Apr 24, 2023 | 40.88 | 41.12 | 39.67 | 40.02 | 2,963,292 | -1.02(-2.49%) |
Apr 21, 2023 | 42.64 | 42.88 | 40.95 | 41.05 | 3,879,037 | -1.94(-4.52%) |
Apr 20, 2023 | 42.24 | 43.97 | 40.83 | 42.99 | 5,827,192 | -1.21(-2.74%) |
Apr 19, 2023 | 42.40 | 44.61 | 41.98 | 44.20 | 4,420,223 | +2.30(+5.49%) |
Apr 18, 2023 | 42.10 | 42.10 | 40.83 | 41.90 | 2,651,257 | -0.37(-0.87%) |
Apr 17, 2023 | 40.45 | 42.29 | 39.67 | 42.27 | 3,099,434 | +1.62(+4.00%) |
Apr 14, 2023 | 42.81 | 42.81 | 40.23 | 40.64 | 3,123,333 | -1.11(-2.65%) |
Apr 13, 2023 | 40.79 | 41.96 | 40.22 | 41.75 | 3,293,809 | +1.29(+3.18%) |
Apr 12, 2023 | 41.18 | 41.24 | 40.15 | 40.46 | 2,499,637 | -0.31(-0.76%) |
Apr 11, 2023 | 40.16 | 41.11 | 39.90 | 40.77 | 3,476,451 | +0.83(+2.07%) |
Apr 10, 2023 | 38.68 | 40.37 | 38.29 | 39.95 | 3,023,316 | +1.20(+3.10%) |
Apr 06, 2023 | 36.75 | 39.13 | 36.71 | 38.75 | 3,283,030 | +1.28(+3.41%) |
Apr 05, 2023 | 36.46 | 37.54 | 35.82 | 37.47 | 5,167,130 | -0.10(-0.27%) |
Apr 04, 2023 | 40.14 | 40.16 | 36.97 | 37.57 | 4,454,090 | -2.04(-5.14%) |
Apr 03, 2023 | 40.90 | 41.52 | 39.35 | 39.61 | 4,886,364 | -1.15(-2.81%) |
Mar 31, 2023 | 41.84 | 42.18 | 39.91 | 40.76 | 3,601,400 | -0.60(-1.45%) |
Mar 30, 2023 | 42.57 | 43.42 | 40.96 | 41.36 | 4,333,013 | -0.61(-1.45%) |
Mar 29, 2023 | 40.83 | 42.14 | 40.53 | 41.97 | 5,363,945 | +1.83(+4.56%) |
Mar 28, 2023 | 39.75 | 41.04 | 39.45 | 40.14 | 3,282,622 | +0.17(+0.42%) |
Mar 27, 2023 | 39.84 | 42.16 | 39.01 | 39.97 | 8,391,984 | +2.05(+5.40%) |
Mar 24, 2023 | 37.56 | 38.78 | 35.99 | 37.92 | 8,943,070 | -0.28(-0.74%) |
Mar 23, 2023 | 42.14 | 42.56 | 36.87 | 38.20 | 9,615,324 | -3.59(-8.58%) |
Mar 22, 2023 | 45.42 | 45.67 | 41.73 | 41.79 | 5,788,565 | -3.86(-8.45%) |
Mar 21, 2023 | 43.64 | 45.81 | 43.18 | 45.65 | 5,365,156 | +3.81(+9.11%) |
Mar 20, 2023 | 41.99 | 44.24 | 40.36 | 41.83 | 6,434,542 | +0.92(+2.25%) |
Mar 17, 2023 | 43.47 | 43.94 | 40.20 | 40.91 | 12,421,182 | -3.77(-8.44%) |
Mar 16, 2023 | 41.07 | 47.40 | 39.84 | 44.69 | 7,870,046 | +2.61(+6.20%) |
Mar 15, 2023 | 37.38 | 42.69 | 37.49 | 42.08 | 7,990,570 | +1.25(+3.06%) |
Mar 14, 2023 | 46.96 | 46.96 | 37.56 | 40.83 | 15,757,420 | +1.57(+3.99%) |
Mar 13, 2023 | 39.44 | 47.07 | 26.92 | 39.26 | 25,686,732 | -15.02(-27.67%) |
Mar 10, 2023 | 54.42 | 57.81 | 52.52 | 54.28 | 7,769,649 | -2.86(-5.01%) |
Mar 09, 2023 | 61.28 | 61.29 | 56.79 | 57.14 | 4,386,744 | -4.97(-8.01%) |
Mar 08, 2023 | 61.75 | 62.43 | 61.38 | 62.12 | 2,245,784 | +0.65(+1.05%) |
Mar 07, 2023 | 63.48 | 63.48 | 61.13 | 61.47 | 3,627,092 | -2.35(-3.69%) |
Mar 06, 2023 | 64.13 | 64.60 | 63.46 | 63.82 | 1,376,740 | -0.23(-0.36%) |
Mar 03, 2023 | 63.62 | 64.22 | 63.09 | 64.05 | 1,915,498 | +1.07(+1.70%) |
Mar 02, 2023 | 64.63 | 64.94 | 62.28 | 62.98 | 1,370,342 | -2.25(-3.45%) |
Mar 01, 2023 | 64.61 | 65.66 | 64.13 | 65.24 | 1,253,148 | +0.54(+0.83%) |
Feb 28, 2023 | 64.86 | 65.70 | 64.67 | 64.70 | 1,343,254 | +0.06(+0.09%) |
Feb 27, 2023 | 65.47 | 66.14 | 64.23 | 64.64 | 1,392,016 | -0.34(-0.53%) |
Feb 24, 2023 | 64.08 | 65.30 | 63.69 | 64.99 | 1,067,678 | +0.37(+0.57%) |
Feb 23, 2023 | 64.57 | 64.85 | 63.11 | 64.62 | 2,022,331 | +0.45(+0.70%) |
Feb 22, 2023 | 65.00 | 65.24 | 63.68 | 64.16 | 1,746,519 | -1.01(-1.54%) |
Feb 21, 2023 | 66.77 | 66.86 | 64.65 | 65.17 | 1,188,767 | -2.10(-3.11%) |
Feb 17, 2023 | 68.11 | 68.11 | 67.24 | 67.27 | 1,498,085 | -1.09(-1.59%) |
Feb 16, 2023 | 68.83 | 69.34 | 68.17 | 68.35 | 1,043,406 | -1.31(-1.88%) |
Feb 15, 2023 | 69.14 | 70.06 | 68.78 | 69.67 | 1,134,244 | -0.33(-0.47%) |
Feb 14, 2023 | 70.09 | 70.29 | 68.95 | 70.00 | 2,127,680 | -0.14(-0.20%) |
Feb 13, 2023 | 69.43 | 70.15 | 69.08 | 70.14 | 3,490,581 | +0.84(+1.21%) |
Feb 10, 2023 | 69.57 | 69.97 | 69.06 | 69.30 | 1,629,919 | -0.67(-0.96%) |
Feb 09, 2023 | 71.07 | 71.38 | 69.79 | 69.97 | 1,540,958 | -0.72(-1.02%) |
Feb 08, 2023 | 70.32 | 71.25 | 69.85 | 70.69 | 2,442,641 | -0.32(-0.45%) |
Feb 07, 2023 | 69.00 | 71.27 | 68.99 | 71.01 | 1,080,174 | +1.51(+2.18%) |
Feb 06, 2023 | 69.16 | 69.65 | 68.75 | 69.50 | 1,283,258 | -0.08(-0.12%) |
Feb 03, 2023 | 68.62 | 70.47 | 67.98 | 69.58 | 1,305,284 | +0.47(+0.68%) |
Feb 02, 2023 | 69.19 | 70.69 | 68.79 | 69.11 | 1,794,154 | +0.49(+0.71%) |