Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.71 | 34.86 | 33.65 | 34.72 | 9,200,519 | +0.94(+2.79%) |
Apr 27, 2023 | 33.37 | 33.85 | 33.08 | 33.78 | 9,507,392 | +0.51(+1.52%) |
Apr 26, 2023 | 33.99 | 34.17 | 33.18 | 33.28 | 9,042,018 | +0.52(+1.57%) |
Apr 25, 2023 | 32.92 | 33.31 | 32.60 | 32.76 | 12,194,446 | -0.95(-2.83%) |
Apr 24, 2023 | 34.31 | 34.36 | 33.21 | 33.71 | 15,925,150 | -0.92(-2.67%) |
Apr 21, 2023 | 34.51 | 34.76 | 34.23 | 34.64 | 10,411,999 | -0.54(-1.55%) |
Apr 20, 2023 | 35.44 | 35.74 | 34.97 | 35.18 | 12,975,153 | -0.88(-2.45%) |
Apr 19, 2023 | 35.79 | 36.10 | 35.64 | 36.07 | 8,637,528 | -0.61(-1.67%) |
Apr 18, 2023 | 37.23 | 37.35 | 36.48 | 36.68 | 9,822,600 | -0.32(-0.85%) |
Apr 17, 2023 | 36.80 | 37.11 | 36.50 | 36.99 | 11,235,951 | +1.17(+3.27%) |
Apr 14, 2023 | 36.26 | 36.50 | 35.43 | 35.82 | 11,014,950 | -0.58(-1.60%) |
Apr 13, 2023 | 36.62 | 36.68 | 36.02 | 36.41 | 13,177,844 | +0.49(+1.35%) |
Apr 12, 2023 | 37.92 | 38.09 | 35.84 | 35.92 | 23,159,458 | -2.96(-7.63%) |
Apr 11, 2023 | 39.41 | 39.61 | 38.85 | 38.89 | 10,353,579 | +0.03(+0.07%) |
Apr 10, 2023 | 38.28 | 38.86 | 37.96 | 38.86 | 7,965,503 | -0.77(-1.94%) |
Apr 06, 2023 | 39.37 | 39.78 | 38.74 | 39.62 | 7,377,305 | +0.25(+0.64%) |
Apr 05, 2023 | 39.99 | 40.06 | 38.97 | 39.37 | 7,912,972 | -0.70(-1.75%) |
Apr 04, 2023 | 40.35 | 40.64 | 39.66 | 40.07 | 9,299,258 | -0.54(-1.32%) |
Apr 03, 2023 | 41.44 | 41.72 | 40.18 | 40.61 | 13,399,161 | -1.43(-3.40%) |
Mar 31, 2023 | 42.58 | 42.83 | 41.70 | 42.03 | 17,404,580 | -0.49(-1.15%) |
Mar 30, 2023 | 41.80 | 43.25 | 41.35 | 42.52 | 33,438,880 | +3.08(+7.82%) |
Mar 29, 2023 | 39.19 | 39.86 | 38.85 | 39.44 | 7,902,900 | -0.35(-0.89%) |
Mar 28, 2023 | 39.34 | 40.10 | 38.84 | 39.79 | 14,840,637 | +1.70(+4.45%) |
Mar 27, 2023 | 37.68 | 38.27 | 37.49 | 38.10 | 7,645,388 | -0.49(-1.27%) |
Mar 24, 2023 | 38.23 | 39.11 | 38.17 | 38.59 | 7,676,829 | +0.21(+0.55%) |
Mar 23, 2023 | 38.60 | 39.16 | 37.96 | 38.38 | 11,549,446 | +1.50(+4.08%) |
Mar 22, 2023 | 37.83 | 38.18 | 36.87 | 36.87 | 8,670,162 | -1.00(-2.63%) |
Mar 21, 2023 | 36.99 | 37.92 | 36.81 | 37.87 | 10,179,133 | +0.84(+2.28%) |
Mar 20, 2023 | 36.39 | 37.64 | 36.11 | 37.03 | 11,795,048 | -0.16(-0.44%) |
Mar 17, 2023 | 37.81 | 37.99 | 36.94 | 37.19 | 11,982,737 | -0.92(-2.41%) |
Mar 16, 2023 | 37.42 | 38.40 | 37.27 | 38.11 | 10,261,411 | +0.43(+1.14%) |
Mar 15, 2023 | 37.72 | 38.19 | 37.17 | 37.68 | 10,859,306 | -1.05(-2.72%) |
Mar 14, 2023 | 38.29 | 39.08 | 37.79 | 38.73 | 11,592,905 | +0.32(+0.82%) |
Mar 13, 2023 | 38.00 | 39.11 | 37.39 | 38.41 | 13,717,764 | -0.34(-0.89%) |
Mar 10, 2023 | 39.15 | 39.63 | 38.38 | 38.76 | 16,161,286 | -1.16(-2.90%) |
Mar 09, 2023 | 42.63 | 42.75 | 39.56 | 39.92 | 38,917,444 | -5.08(-11.28%) |
Mar 08, 2023 | 43.59 | 45.41 | 43.55 | 44.99 | 8,845,353 | +0.39(+0.88%) |
Mar 07, 2023 | 45.36 | 45.36 | 44.38 | 44.60 | 6,787,253 | -1.29(-2.82%) |
Mar 06, 2023 | 45.65 | 46.66 | 45.23 | 45.89 | 7,481,006 | +0.44(+0.97%) |
Mar 03, 2023 | 45.18 | 46.20 | 45.16 | 45.45 | 8,213,616 | +0.37(+0.83%) |
Mar 02, 2023 | 43.69 | 45.16 | 43.48 | 45.08 | 8,330,463 | +1.28(+2.93%) |
Mar 01, 2023 | 44.57 | 44.79 | 43.38 | 43.80 | 9,700,192 | +1.24(+2.90%) |
Feb 28, 2023 | 42.41 | 43.20 | 42.11 | 42.56 | 6,714,545 | -0.29(-0.67%) |
Feb 27, 2023 | 43.58 | 43.58 | 42.61 | 42.85 | 8,362,801 | -0.06(-0.13%) |
Feb 24, 2023 | 42.85 | 43.64 | 42.58 | 42.91 | 12,377,605 | -1.77(-3.97%) |
Feb 23, 2023 | 45.88 | 46.12 | 44.01 | 44.68 | 12,292,524 | +0.11(+0.26%) |
Feb 22, 2023 | 46.20 | 46.27 | 44.21 | 44.56 | 13,058,663 | -0.61(-1.36%) |
Feb 21, 2023 | 46.08 | 46.89 | 44.70 | 45.18 | 24,410,152 | -5.60(-11.03%) |
Feb 17, 2023 | 50.86 | 51.43 | 50.24 | 50.78 | 6,622,013 | -1.03(-2.00%) |
Feb 16, 2023 | 51.52 | 52.45 | 51.23 | 51.81 | 9,544,738 | +1.79(+3.58%) |
Feb 15, 2023 | 49.46 | 50.06 | 48.93 | 50.02 | 5,371,624 | -0.09(-0.17%) |
Feb 14, 2023 | 49.46 | 50.31 | 49.19 | 50.11 | 5,637,080 | -0.11(-0.21%) |
Feb 13, 2023 | 50.66 | 50.97 | 49.99 | 50.21 | 7,443,732 | +0.13(+0.27%) |
Feb 10, 2023 | 51.16 | 51.36 | 49.64 | 50.08 | 11,425,661 | -3.03(-5.70%) |
Feb 09, 2023 | 54.03 | 54.68 | 52.75 | 53.11 | 8,308,633 | +0.10(+0.18%) |
Feb 08, 2023 | 54.39 | 54.47 | 52.86 | 53.01 | 8,222,894 | -1.67(-3.05%) |
Feb 07, 2023 | 54.48 | 54.99 | 53.63 | 54.68 | 8,350,367 | +0.34(+0.63%) |
Feb 06, 2023 | 54.08 | 54.71 | 53.49 | 54.33 | 5,567,859 | -0.86(-1.56%) |
Feb 03, 2023 | 56.21 | 56.98 | 55.09 | 55.19 | 6,435,036 | -1.61(-2.83%) |
Feb 02, 2023 | 57.75 | 57.75 | 55.93 | 56.80 | 9,536,150 | -1.11(-1.92%) |