Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.54 | 34.56 | 33.43 | 34.13 | 2,211,957 | +0.47(+1.40%) |
Apr 27, 2023 | 33.59 | 34.24 | 32.93 | 33.66 | 2,695,131 | -0.28(-0.84%) |
Apr 26, 2023 | 33.62 | 34.59 | 32.94 | 33.94 | 2,974,258 | +0.13(+0.38%) |
Apr 25, 2023 | 35.24 | 35.24 | 33.44 | 33.81 | 3,495,838 | -1.65(-4.66%) |
Apr 24, 2023 | 34.56 | 35.74 | 34.44 | 35.47 | 2,425,786 | +0.68(+1.94%) |
Apr 21, 2023 | 34.91 | 35.19 | 34.36 | 34.79 | 2,122,930 | -0.10(-0.28%) |
Apr 20, 2023 | 35.51 | 35.80 | 34.54 | 34.89 | 3,445,824 | -1.17(-3.26%) |
Apr 19, 2023 | 36.54 | 36.55 | 35.15 | 36.07 | 3,529,749 | -0.89(-2.41%) |
Apr 18, 2023 | 37.50 | 37.50 | 36.44 | 36.96 | 2,410,481 | -0.76(-2.02%) |
Apr 17, 2023 | 37.69 | 37.84 | 36.67 | 37.72 | 2,693,683 | -0.11(-0.28%) |
Apr 14, 2023 | 39.06 | 39.20 | 37.53 | 37.83 | 3,139,323 | -1.20(-3.08%) |
Apr 13, 2023 | 39.16 | 39.39 | 37.53 | 39.03 | 3,215,433 | -0.63(-1.58%) |
Apr 12, 2023 | 41.70 | 41.74 | 39.56 | 39.66 | 2,999,547 | -2.09(-5.00%) |
Apr 11, 2023 | 40.97 | 41.89 | 40.52 | 41.74 | 2,262,793 | +0.83(+2.03%) |
Apr 10, 2023 | 39.84 | 41.25 | 39.77 | 40.91 | 1,785,580 | +1.25(+3.16%) |
Apr 06, 2023 | 41.32 | 41.53 | 39.60 | 39.66 | 1,682,946 | -1.65(-4.00%) |
Apr 05, 2023 | 39.12 | 41.43 | 38.96 | 41.31 | 3,518,596 | +2.24(+5.74%) |
Apr 04, 2023 | 42.39 | 42.43 | 38.81 | 39.07 | 3,702,080 | -3.37(-7.94%) |
Apr 03, 2023 | 44.35 | 44.47 | 40.85 | 42.44 | 3,772,467 | -0.01(-0.02%) |
Mar 31, 2023 | 42.17 | 42.66 | 41.37 | 42.45 | 2,294,944 | +0.17(+0.39%) |
Mar 30, 2023 | 43.63 | 43.64 | 42.00 | 42.28 | 1,428,218 | -0.71(-1.66%) |
Mar 29, 2023 | 43.09 | 43.62 | 42.32 | 43.00 | 2,559,746 | +0.13(+0.30%) |
Mar 28, 2023 | 41.48 | 43.70 | 41.08 | 42.87 | 3,326,501 | +1.24(+2.99%) |
Mar 27, 2023 | 40.97 | 42.12 | 39.88 | 41.63 | 2,456,364 | +1.49(+3.71%) |
Mar 24, 2023 | 39.26 | 40.35 | 38.40 | 40.14 | 4,017,814 | -0.24(-0.61%) |
Mar 23, 2023 | 42.34 | 43.43 | 40.03 | 40.38 | 3,646,326 | -1.73(-4.11%) |
Mar 22, 2023 | 41.75 | 43.83 | 41.42 | 42.12 | 2,907,887 | +0.23(+0.54%) |
Mar 21, 2023 | 42.58 | 42.68 | 41.25 | 41.89 | 3,427,824 | +0.66(+1.59%) |
Mar 20, 2023 | 39.70 | 41.92 | 38.97 | 41.23 | 3,240,658 | +1.66(+4.21%) |
Mar 17, 2023 | 39.17 | 40.18 | 38.71 | 39.57 | 9,114,073 | -0.12(-0.30%) |
Mar 16, 2023 | 37.40 | 39.74 | 36.95 | 39.69 | 3,272,932 | +1.34(+3.50%) |
Mar 15, 2023 | 38.87 | 38.87 | 36.53 | 38.35 | 4,799,756 | -2.25(-5.55%) |
Mar 14, 2023 | 40.73 | 42.35 | 39.83 | 40.60 | 3,319,138 | +0.18(+0.44%) |
Mar 13, 2023 | 41.18 | 42.10 | 39.61 | 40.42 | 3,656,691 | -2.93(-6.75%) |
Mar 10, 2023 | 44.44 | 45.77 | 43.27 | 43.35 | 2,698,341 | -0.17(-0.38%) |
Mar 09, 2023 | 44.58 | 46.40 | 43.44 | 43.52 | 2,621,208 | -0.99(-2.22%) |
Mar 08, 2023 | 45.69 | 46.73 | 43.63 | 44.50 | 2,217,170 | -1.20(-2.63%) |
Mar 07, 2023 | 45.96 | 46.88 | 45.22 | 45.71 | 2,078,719 | -0.47(-1.02%) |
Mar 06, 2023 | 46.33 | 46.75 | 45.79 | 46.18 | 1,952,315 | -0.88(-1.87%) |
Mar 03, 2023 | 46.00 | 47.49 | 45.03 | 47.06 | 2,034,064 | +0.72(+1.56%) |
Mar 02, 2023 | 45.55 | 46.85 | 45.12 | 46.33 | 2,114,050 | +0.39(+0.85%) |
Mar 01, 2023 | 42.97 | 46.26 | 42.83 | 45.94 | 2,883,874 | +3.15(+7.37%) |
Feb 28, 2023 | 44.53 | 44.64 | 42.79 | 42.79 | 3,122,489 | -0.83(-1.91%) |
Feb 27, 2023 | 42.52 | 43.99 | 42.27 | 43.62 | 2,160,555 | +1.19(+2.80%) |
Feb 24, 2023 | 42.09 | 42.67 | 40.49 | 42.43 | 2,130,360 | -0.32(-0.75%) |
Feb 23, 2023 | 42.63 | 43.40 | 41.56 | 42.76 | 5,587,717 | +1.09(+2.62%) |
Feb 22, 2023 | 42.93 | 43.78 | 41.05 | 41.66 | 2,583,723 | -1.46(-3.39%) |
Feb 21, 2023 | 40.60 | 43.41 | 40.60 | 43.13 | 4,130,823 | +2.35(+5.76%) |
Feb 17, 2023 | 44.25 | 44.51 | 40.25 | 40.78 | 4,797,311 | -3.02(-6.90%) |
Feb 16, 2023 | 43.46 | 46.09 | 43.41 | 43.80 | 7,839,908 | +3.08(+7.56%) |
Feb 15, 2023 | 40.15 | 40.94 | 39.48 | 40.72 | 2,701,979 | -0.34(-0.83%) |
Feb 14, 2023 | 41.03 | 42.05 | 40.56 | 41.06 | 2,246,271 | +0.03(+0.07%) |
Feb 13, 2023 | 41.04 | 41.69 | 40.59 | 41.03 | 2,599,215 | -0.17(-0.40%) |
Feb 10, 2023 | 39.62 | 41.38 | 39.49 | 41.20 | 2,499,117 | +2.49(+6.42%) |
Feb 09, 2023 | 39.25 | 39.31 | 38.29 | 38.71 | 1,638,862 | -0.29(-0.75%) |
Feb 08, 2023 | 39.42 | 39.61 | 38.06 | 39.00 | 1,622,897 | -0.48(-1.21%) |
Feb 07, 2023 | 37.58 | 39.78 | 37.43 | 39.48 | 2,641,752 | +2.24(+6.02%) |
Feb 06, 2023 | 38.80 | 39.33 | 36.81 | 37.24 | 2,884,662 | -1.35(-3.51%) |
Feb 03, 2023 | 39.27 | 40.33 | 38.48 | 38.59 | 2,283,180 | -0.35(-0.90%) |
Feb 02, 2023 | 39.18 | 39.31 | 37.63 | 38.94 | 3,059,628 | -0.23(-0.60%) |