Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.91 | 43.37 | 41.85 | 43.20 | 1,889,664 | +1.37(+3.28%) |
Apr 27, 2023 | 40.95 | 41.88 | 40.74 | 41.83 | 1,041,719 | +1.33(+3.29%) |
Apr 26, 2023 | 40.95 | 41.32 | 40.39 | 40.50 | 1,673,934 | -0.74(-1.79%) |
Apr 25, 2023 | 41.27 | 41.67 | 41.14 | 41.23 | 1,609,754 | -0.14(-0.33%) |
Apr 24, 2023 | 41.10 | 41.56 | 40.86 | 41.37 | 1,743,035 | +0.28(+0.67%) |
Apr 21, 2023 | 40.86 | 41.35 | 40.63 | 41.10 | 1,788,003 | +0.18(+0.43%) |
Apr 20, 2023 | 41.47 | 42.00 | 40.80 | 40.92 | 2,321,462 | +0.62(+1.54%) |
Apr 19, 2023 | 40.00 | 40.42 | 39.81 | 40.30 | 1,261,775 | +0.15(+0.37%) |
Apr 18, 2023 | 39.53 | 40.22 | 39.18 | 40.15 | 2,593,879 | +0.90(+2.29%) |
Apr 17, 2023 | 39.03 | 39.45 | 38.82 | 39.25 | 1,424,936 | +0.13(+0.33%) |
Apr 14, 2023 | 38.64 | 39.15 | 38.54 | 39.13 | 1,717,801 | +0.35(+0.89%) |
Apr 13, 2023 | 38.63 | 39.11 | 38.10 | 38.78 | 1,702,551 | +0.28(+0.72%) |
Apr 12, 2023 | 38.82 | 38.99 | 38.35 | 38.50 | 2,104,817 | -0.30(-0.76%) |
Apr 11, 2023 | 38.38 | 39.16 | 38.23 | 38.80 | 2,264,393 | +0.72(+1.89%) |
Apr 10, 2023 | 37.73 | 38.77 | 37.71 | 38.08 | 1,815,561 | +0.23(+0.60%) |
Apr 06, 2023 | 39.41 | 39.41 | 37.74 | 37.85 | 2,199,938 | -1.46(-3.71%) |
Apr 05, 2023 | 39.58 | 39.75 | 39.10 | 39.31 | 1,181,100 | -0.43(-1.09%) |
Apr 04, 2023 | 39.95 | 40.06 | 39.21 | 39.75 | 1,130,250 | -0.23(-0.57%) |
Apr 03, 2023 | 39.42 | 40.05 | 39.19 | 39.97 | 1,230,936 | +0.36(+0.92%) |
Mar 31, 2023 | 39.05 | 39.63 | 38.95 | 39.61 | 1,282,322 | +0.56(+1.44%) |
Mar 30, 2023 | 39.82 | 39.92 | 38.92 | 39.05 | 1,654,619 | -0.62(-1.57%) |
Mar 29, 2023 | 39.99 | 40.01 | 39.23 | 39.67 | 1,450,850 | -0.09(-0.22%) |
Mar 28, 2023 | 39.59 | 40.07 | 39.43 | 39.76 | 1,400,782 | +0.24(+0.60%) |
Mar 27, 2023 | 39.92 | 40.09 | 39.46 | 39.52 | 2,207,679 | -0.32(-0.79%) |
Mar 24, 2023 | 39.60 | 40.00 | 38.35 | 39.83 | 3,751,775 | +0.83(+2.12%) |
Mar 23, 2023 | 38.94 | 39.94 | 38.27 | 39.01 | 6,183,120 | +2.73(+7.53%) |
Mar 22, 2023 | 36.06 | 37.18 | 36.03 | 36.28 | 3,479,293 | +0.16(+0.44%) |
Mar 21, 2023 | 35.57 | 36.27 | 35.50 | 36.12 | 3,105,376 | +0.95(+2.69%) |
Mar 20, 2023 | 34.89 | 35.54 | 34.76 | 35.17 | 1,420,420 | +0.39(+1.13%) |
Mar 17, 2023 | 35.10 | 35.14 | 34.39 | 34.78 | 2,581,212 | -0.25(-0.70%) |
Mar 16, 2023 | 34.46 | 35.13 | 33.83 | 35.02 | 1,429,628 | +0.62(+1.81%) |
Mar 15, 2023 | 34.76 | 35.28 | 33.95 | 34.40 | 1,530,212 | -0.46(-1.33%) |
Mar 14, 2023 | 35.12 | 35.35 | 34.43 | 34.87 | 1,161,717 | +0.30(+0.86%) |
Mar 13, 2023 | 33.56 | 35.47 | 33.56 | 34.57 | 2,784,139 | +0.44(+1.30%) |
Mar 10, 2023 | 35.25 | 35.29 | 33.44 | 34.13 | 1,659,776 | -0.92(-2.62%) |
Mar 09, 2023 | 35.07 | 35.82 | 34.93 | 35.04 | 1,528,724 | -0.06(-0.17%) |
Mar 08, 2023 | 34.88 | 35.10 | 34.45 | 35.10 | 912,578 | +0.51(+1.48%) |
Mar 07, 2023 | 34.77 | 35.14 | 34.42 | 34.59 | 1,289,736 | +0.10(+0.29%) |
Mar 06, 2023 | 34.54 | 35.12 | 34.35 | 34.49 | 1,624,077 | -0.76(-2.15%) |
Mar 03, 2023 | 35.18 | 35.44 | 34.70 | 35.25 | 1,180,870 | +0.56(+1.62%) |
Mar 02, 2023 | 34.11 | 34.69 | 33.71 | 34.69 | 1,252,830 | +0.30(+0.86%) |
Mar 01, 2023 | 34.65 | 35.11 | 34.36 | 34.39 | 1,423,458 | -0.37(-1.08%) |
Feb 28, 2023 | 34.98 | 35.29 | 34.73 | 34.77 | 1,105,941 | -0.08(-0.23%) |
Feb 27, 2023 | 35.20 | 35.31 | 34.64 | 34.85 | 1,054,339 | +0.15(+0.43%) |
Feb 24, 2023 | 34.24 | 34.93 | 34.06 | 34.70 | 1,353,825 | -0.32(-0.90%) |
Feb 23, 2023 | 34.47 | 35.14 | 34.12 | 35.01 | 1,160,301 | +0.74(+2.16%) |
Feb 22, 2023 | 34.40 | 34.80 | 34.04 | 34.28 | 1,389,753 | +0.26(+0.75%) |
Feb 21, 2023 | 34.64 | 34.83 | 33.87 | 34.02 | 1,541,051 | -1.13(-3.22%) |
Feb 17, 2023 | 35.90 | 35.90 | 34.80 | 35.15 | 1,593,665 | -0.91(-2.52%) |
Feb 16, 2023 | 35.96 | 36.44 | 35.62 | 36.06 | 1,136,199 | -0.53(-1.45%) |
Feb 15, 2023 | 36.60 | 36.82 | 36.26 | 36.59 | 1,056,037 | -0.35(-0.96%) |
Feb 14, 2023 | 37.05 | 37.59 | 36.37 | 36.95 | 1,477,926 | -0.68(-1.81%) |
Feb 13, 2023 | 36.70 | 37.69 | 36.63 | 37.63 | 935,795 | +0.80(+2.17%) |
Feb 10, 2023 | 36.57 | 37.27 | 36.38 | 36.83 | 1,231,683 | +0.06(+0.16%) |
Feb 09, 2023 | 37.53 | 37.72 | 36.68 | 36.77 | 1,607,522 | -0.38(-1.03%) |
Feb 08, 2023 | 38.50 | 38.59 | 37.09 | 37.15 | 1,969,775 | -1.73(-4.44%) |
Feb 07, 2023 | 38.06 | 39.09 | 37.94 | 38.88 | 1,399,575 | +0.42(+1.10%) |
Feb 06, 2023 | 38.67 | 38.86 | 38.19 | 38.45 | 1,058,614 | -0.67(-1.71%) |
Feb 03, 2023 | 38.74 | 39.76 | 38.72 | 39.13 | 1,169,384 | -0.73(-1.83%) |
Feb 02, 2023 | 38.94 | 40.34 | 38.90 | 39.85 | 2,059,855 | +1.58(+4.12%) |