Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.53 | 41.24 | 38.33 | 40.85 | 3,876,350 | +1.92(+4.94%) |
Apr 27, 2023 | 38.39 | 39.96 | 38.39 | 38.93 | 4,387,253 | +0.67(+1.75%) |
Apr 26, 2023 | 38.48 | 39.74 | 37.71 | 38.26 | 3,746,364 | -0.08(-0.22%) |
Apr 25, 2023 | 39.35 | 39.73 | 37.31 | 38.34 | 5,001,987 | -1.82(-4.53%) |
Apr 24, 2023 | 41.02 | 41.26 | 39.80 | 40.16 | 2,953,127 | -1.03(-2.49%) |
Apr 21, 2023 | 42.79 | 43.02 | 41.09 | 41.19 | 3,865,731 | -1.95(-4.52%) |
Apr 20, 2023 | 42.38 | 44.13 | 40.97 | 43.14 | 5,807,203 | -1.22(-2.74%) |
Apr 19, 2023 | 42.54 | 44.77 | 42.12 | 44.35 | 4,405,060 | +2.31(+5.49%) |
Apr 18, 2023 | 42.24 | 42.24 | 40.97 | 42.04 | 2,642,162 | -0.37(-0.87%) |
Apr 17, 2023 | 40.59 | 42.43 | 39.80 | 42.41 | 3,088,802 | +1.63(+4.00%) |
Apr 14, 2023 | 42.96 | 42.96 | 40.37 | 40.78 | 3,112,619 | -1.11(-2.65%) |
Apr 13, 2023 | 40.93 | 42.10 | 40.36 | 41.89 | 3,282,510 | +1.29(+3.18%) |
Apr 12, 2023 | 41.32 | 41.39 | 40.29 | 40.60 | 2,491,062 | -0.31(-0.76%) |
Apr 11, 2023 | 40.30 | 41.25 | 40.04 | 40.91 | 3,464,526 | +0.83(+2.07%) |
Apr 10, 2023 | 38.81 | 40.51 | 38.42 | 40.09 | 3,012,945 | +1.21(+3.10%) |
Apr 06, 2023 | 36.87 | 39.27 | 36.83 | 38.88 | 3,271,768 | +1.28(+3.41%) |
Apr 05, 2023 | 36.58 | 37.66 | 35.94 | 37.60 | 5,149,405 | -0.10(-0.27%) |
Apr 04, 2023 | 40.27 | 40.30 | 37.10 | 37.70 | 4,438,811 | -2.04(-5.14%) |
Apr 03, 2023 | 41.04 | 41.67 | 39.48 | 39.75 | 4,869,601 | -1.15(-2.81%) |
Mar 31, 2023 | 41.99 | 42.33 | 40.05 | 40.90 | 3,589,046 | -0.60(-1.45%) |
Mar 30, 2023 | 42.71 | 43.57 | 41.10 | 41.50 | 4,318,149 | -0.61(-1.45%) |
Mar 29, 2023 | 40.97 | 42.28 | 40.67 | 42.11 | 5,345,544 | +1.84(+4.56%) |
Mar 28, 2023 | 39.89 | 41.18 | 39.58 | 40.27 | 3,271,361 | +0.17(+0.42%) |
Mar 27, 2023 | 39.98 | 42.31 | 39.14 | 40.10 | 8,363,196 | +2.05(+5.40%) |
Mar 24, 2023 | 37.69 | 38.92 | 36.11 | 38.05 | 8,912,392 | -0.28(-0.74%) |
Mar 23, 2023 | 42.29 | 42.71 | 37.00 | 38.33 | 9,582,340 | -3.60(-8.58%) |
Mar 22, 2023 | 45.58 | 45.83 | 41.88 | 41.93 | 5,768,708 | -3.87(-8.45%) |
Mar 21, 2023 | 43.79 | 45.97 | 43.33 | 45.80 | 5,346,752 | +3.82(+9.11%) |
Mar 20, 2023 | 42.14 | 44.39 | 40.50 | 41.98 | 6,412,469 | +0.92(+2.25%) |
Mar 17, 2023 | 43.62 | 44.09 | 40.34 | 41.06 | 12,378,573 | -3.79(-8.44%) |
Mar 16, 2023 | 41.22 | 47.56 | 39.98 | 44.84 | 7,843,049 | +2.62(+6.20%) |
Mar 15, 2023 | 37.50 | 42.84 | 37.62 | 42.22 | 7,963,159 | +1.25(+3.06%) |
Mar 14, 2023 | 47.12 | 47.12 | 37.69 | 40.97 | 15,703,366 | +1.57(+3.99%) |
Mar 13, 2023 | 39.57 | 47.23 | 27.02 | 39.40 | 25,598,614 | -15.07(-27.67%) |
Mar 10, 2023 | 54.61 | 58.01 | 52.70 | 54.47 | 7,742,996 | -2.87(-5.01%) |
Mar 09, 2023 | 61.49 | 61.51 | 56.99 | 57.34 | 4,371,696 | -4.99(-8.01%) |
Mar 08, 2023 | 61.96 | 62.65 | 61.59 | 62.33 | 2,238,080 | +0.65(+1.05%) |
Mar 07, 2023 | 63.70 | 63.70 | 61.34 | 61.68 | 3,614,649 | -2.36(-3.69%) |
Mar 06, 2023 | 64.35 | 64.82 | 63.68 | 64.04 | 1,372,017 | -0.23(-0.36%) |
Mar 03, 2023 | 63.84 | 64.44 | 63.31 | 64.27 | 1,908,927 | +1.07(+1.70%) |
Mar 02, 2023 | 64.85 | 65.16 | 62.50 | 63.20 | 1,365,641 | -2.26(-3.45%) |
Mar 01, 2023 | 64.83 | 65.89 | 64.35 | 65.46 | 1,248,849 | +0.54(+0.83%) |
Feb 28, 2023 | 65.08 | 65.92 | 64.89 | 64.92 | 1,338,646 | +0.06(+0.09%) |
Feb 27, 2023 | 65.69 | 66.37 | 64.45 | 64.87 | 1,387,240 | -0.34(-0.53%) |
Feb 24, 2023 | 64.30 | 65.52 | 63.91 | 65.21 | 1,064,015 | +0.37(+0.57%) |
Feb 23, 2023 | 64.79 | 65.07 | 63.33 | 64.84 | 2,015,393 | +0.45(+0.70%) |
Feb 22, 2023 | 65.22 | 65.46 | 63.90 | 64.39 | 1,740,528 | -1.01(-1.54%) |
Feb 21, 2023 | 67.00 | 67.09 | 64.88 | 65.39 | 1,184,689 | -2.10(-3.11%) |
Feb 17, 2023 | 68.34 | 68.34 | 67.47 | 67.50 | 1,492,946 | -1.09(-1.59%) |
Feb 16, 2023 | 69.07 | 69.58 | 68.40 | 68.59 | 1,039,827 | -1.32(-1.88%) |
Feb 15, 2023 | 69.38 | 70.30 | 69.01 | 69.91 | 1,130,353 | -0.33(-0.47%) |
Feb 14, 2023 | 70.33 | 70.53 | 69.19 | 70.24 | 2,120,381 | -0.14(-0.20%) |
Feb 13, 2023 | 69.67 | 70.40 | 69.32 | 70.38 | 3,478,606 | +0.84(+1.21%) |
Feb 10, 2023 | 69.81 | 70.21 | 69.29 | 69.53 | 1,624,327 | -0.68(-0.96%) |
Feb 09, 2023 | 71.31 | 71.63 | 70.03 | 70.21 | 1,535,671 | -0.72(-1.02%) |
Feb 08, 2023 | 70.56 | 71.50 | 70.09 | 70.93 | 2,434,262 | -0.32(-0.45%) |
Feb 07, 2023 | 69.24 | 71.52 | 69.22 | 71.26 | 1,076,469 | +1.52(+2.18%) |
Feb 06, 2023 | 69.40 | 69.89 | 68.98 | 69.74 | 1,278,856 | -0.08(-0.12%) |
Feb 03, 2023 | 68.86 | 70.71 | 68.21 | 69.82 | 1,300,806 | +0.47(+0.68%) |
Feb 02, 2023 | 69.43 | 70.94 | 69.03 | 69.35 | 1,787,999 | +0.49(+0.71%) |