Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.89 | 36.91 | 34.83 | 36.90 | 6,680,564 | +1.91(+5.46%) |
Apr 27, 2023 | 33.54 | 35.23 | 33.50 | 34.99 | 6,303,694 | +1.86(+5.61%) |
Apr 26, 2023 | 33.67 | 34.27 | 33.05 | 33.13 | 4,046,768 | -0.04(-0.12%) |
Apr 25, 2023 | 34.42 | 34.60 | 33.14 | 33.17 | 5,076,530 | -1.31(-3.80%) |
Apr 24, 2023 | 34.92 | 35.17 | 34.17 | 34.48 | 4,132,199 | -0.44(-1.26%) |
Apr 21, 2023 | 34.69 | 35.03 | 34.46 | 34.92 | 2,398,087 | +0.30(+0.87%) |
Apr 20, 2023 | 34.69 | 35.18 | 34.55 | 34.62 | 2,218,103 | -0.50(-1.42%) |
Apr 19, 2023 | 34.61 | 35.47 | 34.43 | 35.12 | 2,360,598 | -0.09(-0.26%) |
Apr 18, 2023 | 36.17 | 36.26 | 35.11 | 35.21 | 2,563,094 | -0.85(-2.36%) |
Apr 17, 2023 | 35.13 | 36.27 | 35.03 | 36.06 | 3,504,772 | +0.70(+1.98%) |
Apr 14, 2023 | 35.34 | 35.98 | 35.19 | 35.36 | 3,512,739 | -0.37(-1.04%) |
Apr 13, 2023 | 34.82 | 36.02 | 34.74 | 35.73 | 4,500,438 | +1.35(+3.93%) |
Apr 12, 2023 | 36.54 | 36.54 | 34.33 | 34.38 | 5,247,752 | -1.72(-4.76%) |
Apr 11, 2023 | 36.17 | 36.68 | 35.58 | 36.10 | 3,296,779 | +0.43(+1.21%) |
Apr 10, 2023 | 35.43 | 35.88 | 34.81 | 35.67 | 3,568,765 | -0.05(-0.14%) |
Apr 06, 2023 | 35.70 | 35.75 | 34.70 | 35.72 | 6,244,449 | -0.29(-0.81%) |
Apr 05, 2023 | 36.77 | 36.77 | 35.38 | 36.01 | 4,393,716 | -1.00(-2.70%) |
Apr 04, 2023 | 38.69 | 39.18 | 36.96 | 37.01 | 4,657,997 | -1.44(-3.75%) |
Apr 03, 2023 | 37.89 | 38.87 | 37.89 | 38.45 | 3,033,198 | +0.06(+0.16%) |
Mar 31, 2023 | 37.58 | 38.85 | 37.50 | 38.39 | 5,113,113 | +0.78(+2.07%) |
Mar 30, 2023 | 39.37 | 39.43 | 36.45 | 37.61 | 7,232,146 | -1.56(-3.98%) |
Mar 29, 2023 | 40.14 | 40.26 | 39.10 | 39.17 | 2,349,243 | -0.32(-0.82%) |
Mar 28, 2023 | 40.18 | 40.31 | 39.12 | 39.49 | 2,174,015 | -0.84(-2.07%) |
Mar 27, 2023 | 40.40 | 41.34 | 39.91 | 40.33 | 2,675,240 | +0.13(+0.32%) |
Mar 24, 2023 | 39.42 | 40.41 | 39.35 | 40.20 | 2,460,238 | +0.48(+1.21%) |
Mar 23, 2023 | 40.13 | 41.42 | 39.45 | 39.72 | 5,389,501 | +0.50(+1.27%) |
Mar 22, 2023 | 38.36 | 40.56 | 38.00 | 39.22 | 6,936,527 | +0.87(+2.27%) |
Mar 21, 2023 | 37.89 | 38.52 | 37.72 | 38.35 | 3,109,114 | +1.11(+2.98%) |
Mar 20, 2023 | 36.94 | 37.61 | 36.61 | 37.24 | 3,462,095 | +0.52(+1.42%) |
Mar 17, 2023 | 36.67 | 36.94 | 35.75 | 36.72 | 4,171,152 | +0.10(+0.27%) |
Mar 16, 2023 | 36.35 | 37.28 | 35.95 | 36.62 | 3,416,200 | +0.12(+0.33%) |
Mar 15, 2023 | 36.33 | 36.71 | 35.50 | 36.50 | 3,669,043 | -0.24(-0.65%) |
Mar 14, 2023 | 36.55 | 37.38 | 36.23 | 36.74 | 5,882,284 | +1.95(+5.61%) |
Mar 13, 2023 | 35.18 | 35.72 | 34.62 | 34.79 | 4,019,614 | -0.70(-1.97%) |
Mar 10, 2023 | 36.60 | 36.60 | 34.78 | 35.49 | 4,189,874 | -1.16(-3.17%) |
Mar 09, 2023 | 37.80 | 38.64 | 36.62 | 36.65 | 4,460,092 | -1.42(-3.73%) |
Mar 08, 2023 | 38.55 | 39.01 | 37.84 | 38.07 | 4,343,658 | -0.76(-1.96%) |
Mar 07, 2023 | 39.91 | 40.21 | 38.66 | 38.83 | 5,052,906 | -0.74(-1.87%) |
Mar 06, 2023 | 42.00 | 42.16 | 39.50 | 39.57 | 4,778,459 | -2.07(-4.97%) |
Mar 03, 2023 | 41.99 | 42.02 | 40.94 | 41.64 | 3,679,197 | -0.08(-0.19%) |
Mar 02, 2023 | 40.95 | 42.01 | 40.91 | 41.72 | 2,906,087 | +0.10(+0.24%) |
Mar 01, 2023 | 41.57 | 42.60 | 41.49 | 41.62 | 2,959,275 | +0.20(+0.48%) |
Feb 28, 2023 | 41.21 | 41.82 | 41.19 | 41.42 | 3,652,582 | +0.04(+0.10%) |
Feb 27, 2023 | 41.95 | 42.45 | 41.27 | 41.38 | 2,563,873 | +0.04(+0.10%) |
Feb 24, 2023 | 42.38 | 42.78 | 41.22 | 41.34 | 3,407,468 | -2.30(-5.27%) |
Feb 23, 2023 | 44.50 | 44.61 | 42.94 | 43.64 | 3,445,020 | -0.20(-0.46%) |
Feb 22, 2023 | 42.39 | 43.92 | 42.37 | 43.84 | 4,152,691 | +1.40(+3.30%) |
Feb 21, 2023 | 42.79 | 43.69 | 42.37 | 42.44 | 4,800,073 | -1.19(-2.73%) |
Feb 17, 2023 | 43.39 | 43.77 | 42.60 | 43.63 | 3,788,054 | -0.29(-0.66%) |
Feb 16, 2023 | 44.58 | 45.05 | 43.70 | 43.92 | 3,943,512 | -1.65(-3.62%) |
Feb 15, 2023 | 45.00 | 45.74 | 44.48 | 45.57 | 4,837,249 | +0.53(+1.18%) |
Feb 14, 2023 | 45.03 | 46.13 | 44.17 | 45.04 | 3,446,653 | -0.59(-1.29%) |
Feb 13, 2023 | 45.53 | 45.99 | 44.96 | 45.63 | 3,857,530 | +0.55(+1.22%) |
Feb 10, 2023 | 46.49 | 46.92 | 44.67 | 45.08 | 4,719,836 | -2.15(-4.55%) |
Feb 09, 2023 | 48.60 | 49.13 | 46.82 | 47.23 | 2,399,568 | -0.70(-1.46%) |
Feb 08, 2023 | 48.11 | 48.49 | 46.78 | 47.93 | 3,201,940 | -0.88(-1.80%) |
Feb 07, 2023 | 47.17 | 49.55 | 46.35 | 48.81 | 3,757,023 | +1.35(+2.84%) |
Feb 06, 2023 | 47.36 | 48.14 | 46.74 | 47.46 | 4,557,691 | -0.99(-2.04%) |
Feb 03, 2023 | 50.93 | 50.94 | 48.24 | 48.45 | 6,381,476 | -4.12(-7.84%) |
Feb 02, 2023 | 52.12 | 53.26 | 49.46 | 52.57 | 10,456,882 | +1.16(+2.26%) |