Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.29 | 40.69 | 40.27 | 40.58 | 1,138,367 | +0.08(+0.21%) |
Apr 27, 2023 | 39.93 | 40.50 | 39.93 | 40.49 | 1,291,273 | +0.62(+1.55%) |
Apr 26, 2023 | 40.08 | 40.40 | 39.88 | 39.88 | 1,607,770 | -0.16(-0.40%) |
Apr 25, 2023 | 39.93 | 40.10 | 39.88 | 40.04 | 1,529,733 | -0.16(-0.40%) |
Apr 24, 2023 | 40.05 | 40.42 | 40.05 | 40.20 | 1,261,025 | +0.03(+0.06%) |
Apr 21, 2023 | 40.09 | 40.22 | 39.90 | 40.17 | 1,555,924 | +0.14(+0.34%) |
Apr 20, 2023 | 39.72 | 40.14 | 39.66 | 40.04 | 1,425,630 | +0.02(+0.04%) |
Apr 19, 2023 | 40.09 | 40.24 | 40.00 | 40.02 | 782,130 | -0.18(-0.44%) |
Apr 18, 2023 | 40.41 | 40.53 | 40.17 | 40.20 | 858,825 | -0.19(-0.48%) |
Apr 17, 2023 | 40.23 | 40.41 | 40.08 | 40.39 | 1,141,048 | +0.25(+0.63%) |
Apr 14, 2023 | 40.57 | 40.69 | 40.08 | 40.14 | 1,624,140 | -0.44(-1.08%) |
Apr 13, 2023 | 39.83 | 40.58 | 39.83 | 40.58 | 1,544,326 | +0.88(+2.21%) |
Apr 12, 2023 | 39.55 | 39.90 | 39.55 | 39.70 | 1,129,057 | +0.13(+0.34%) |
Apr 11, 2023 | 39.35 | 39.89 | 39.32 | 39.56 | 1,642,247 | +0.25(+0.64%) |
Apr 10, 2023 | 39.08 | 39.33 | 38.51 | 39.31 | 1,455,191 | -0.11(-0.28%) |
Apr 06, 2023 | 39.51 | 39.69 | 39.23 | 39.42 | 1,455,144 | -0.22(-0.55%) |
Apr 05, 2023 | 39.19 | 39.65 | 39.13 | 39.64 | 2,294,141 | +0.53(+1.36%) |
Apr 04, 2023 | 38.13 | 39.13 | 38.13 | 39.11 | 1,784,987 | +0.84(+2.18%) |
Apr 03, 2023 | 37.91 | 38.37 | 37.78 | 38.27 | 1,396,585 | +0.46(+1.23%) |
Mar 31, 2023 | 38.05 | 38.20 | 37.74 | 37.81 | 2,073,595 | -0.23(-0.60%) |
Mar 30, 2023 | 37.79 | 38.04 | 37.75 | 38.04 | 1,181,154 | +0.34(+0.90%) |
Mar 29, 2023 | 37.67 | 37.76 | 37.59 | 37.70 | 1,018,168 | +0.20(+0.54%) |
Mar 28, 2023 | 37.44 | 37.68 | 37.36 | 37.50 | 1,145,263 | -0.01(-0.02%) |
Mar 27, 2023 | 37.48 | 37.57 | 37.33 | 37.50 | 1,298,751 | +0.16(+0.43%) |
Mar 24, 2023 | 36.87 | 37.40 | 36.87 | 37.34 | 1,488,591 | +0.26(+0.71%) |
Mar 23, 2023 | 37.16 | 37.44 | 36.93 | 37.08 | 2,051,289 | +0.08(+0.23%) |
Mar 22, 2023 | 37.27 | 37.48 | 37.00 | 37.00 | 1,842,316 | -0.28(-0.75%) |
Mar 21, 2023 | 37.58 | 37.79 | 37.15 | 37.28 | 1,162,878 | -0.24(-0.65%) |
Mar 20, 2023 | 37.14 | 37.58 | 37.07 | 37.52 | 1,429,241 | +0.65(+1.76%) |
Mar 17, 2023 | 36.87 | 36.98 | 36.59 | 36.87 | 1,584,276 | +0.05(+0.14%) |
Mar 16, 2023 | 36.63 | 36.83 | 36.21 | 36.82 | 1,766,503 | +0.18(+0.48%) |
Mar 15, 2023 | 35.98 | 36.81 | 35.78 | 36.64 | 2,782,719 | +0.10(+0.28%) |
Mar 14, 2023 | 36.40 | 36.63 | 36.09 | 36.54 | 5,304,932 | +1.04(+2.92%) |
Mar 13, 2023 | 35.09 | 35.76 | 34.91 | 35.50 | 2,538,065 | +0.43(+1.23%) |
Mar 10, 2023 | 35.33 | 35.41 | 34.95 | 35.07 | 1,824,285 | -0.16(-0.46%) |
Mar 09, 2023 | 35.68 | 35.84 | 35.21 | 35.24 | 1,256,501 | -0.42(-1.18%) |
Mar 08, 2023 | 35.67 | 35.84 | 35.52 | 35.66 | 1,107,953 | -0.07(-0.20%) |
Mar 07, 2023 | 36.10 | 36.20 | 35.65 | 35.73 | 1,577,596 | -0.45(-1.23%) |
Mar 06, 2023 | 36.14 | 36.36 | 36.10 | 36.18 | 897,926 | +0.03(+0.09%) |
Mar 03, 2023 | 35.74 | 36.23 | 35.72 | 36.14 | 1,430,265 | +0.41(+1.14%) |
Mar 02, 2023 | 35.85 | 36.05 | 35.59 | 35.74 | 1,001,430 | -0.21(-0.59%) |
Mar 01, 2023 | 35.93 | 36.19 | 35.83 | 35.95 | 1,016,910 | +0.02(+0.07%) |
Feb 28, 2023 | 36.06 | 36.06 | 35.82 | 35.93 | 1,239,000 | -0.19(-0.54%) |
Feb 27, 2023 | 36.19 | 36.52 | 36.10 | 36.12 | 797,275 | +0.03(+0.09%) |
Feb 24, 2023 | 36.13 | 36.16 | 35.76 | 36.09 | 1,049,041 | -0.38(-1.05%) |
Feb 23, 2023 | 36.59 | 36.70 | 36.17 | 36.47 | 1,147,857 | -0.02(-0.07%) |
Feb 22, 2023 | 36.79 | 36.85 | 36.42 | 36.49 | 964,987 | -0.15(-0.42%) |
Feb 21, 2023 | 37.02 | 37.21 | 36.54 | 36.65 | 1,115,323 | -0.56(-1.51%) |
Feb 17, 2023 | 36.77 | 37.25 | 36.70 | 37.21 | 1,249,460 | +0.41(+1.13%) |
Feb 16, 2023 | 36.79 | 37.00 | 36.43 | 36.79 | 1,662,521 | -0.24(-0.64%) |
Feb 15, 2023 | 36.98 | 37.05 | 36.79 | 37.03 | 1,074,510 | -0.18(-0.48%) |
Feb 14, 2023 | 37.30 | 37.43 | 36.97 | 37.21 | 1,147,501 | +0.00(+0.00%) |
Feb 13, 2023 | 36.98 | 37.29 | 36.98 | 37.21 | 961,663 | +0.19(+0.53%) |
Feb 10, 2023 | 36.83 | 37.12 | 36.66 | 37.01 | 1,218,390 | +0.43(+1.18%) |
Feb 09, 2023 | 37.17 | 37.24 | 36.47 | 36.58 | 1,670,656 | -0.43(-1.16%) |
Feb 08, 2023 | 37.04 | 37.16 | 36.92 | 37.01 | 1,241,495 | -0.06(-0.18%) |
Feb 07, 2023 | 37.22 | 37.39 | 36.95 | 37.08 | 1,708,770 | -0.25(-0.67%) |
Feb 06, 2023 | 37.27 | 37.44 | 37.05 | 37.33 | 1,131,128 | -0.09(-0.24%) |
Feb 03, 2023 | 37.08 | 37.51 | 37.02 | 37.42 | 1,758,451 | -0.02(-0.06%) |
Feb 02, 2023 | 38.55 | 38.55 | 37.32 | 37.44 | 1,970,941 | -1.20(-3.11%) |