Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.01 | 38.10 | 37.48 | 37.56 | 7,383,530 | -0.39(-1.03%) |
Apr 27, 2023 | 37.45 | 37.98 | 37.42 | 37.95 | 6,243,191 | +0.31(+0.81%) |
Apr 26, 2023 | 37.47 | 37.80 | 37.42 | 37.64 | 7,168,832 | -0.08(-0.20%) |
Apr 25, 2023 | 37.47 | 37.90 | 37.40 | 37.72 | 6,467,018 | +0.25(+0.66%) |
Apr 24, 2023 | 37.49 | 37.66 | 37.30 | 37.47 | 4,033,191 | -0.04(-0.10%) |
Apr 21, 2023 | 37.68 | 37.77 | 37.25 | 37.51 | 4,872,392 | -0.18(-0.48%) |
Apr 20, 2023 | 37.65 | 37.81 | 37.49 | 37.69 | 4,057,718 | -0.06(-0.15%) |
Apr 19, 2023 | 37.80 | 37.80 | 37.49 | 37.75 | 4,930,789 | +0.01(+0.03%) |
Apr 18, 2023 | 37.70 | 37.78 | 37.36 | 37.74 | 4,466,359 | -0.08(-0.20%) |
Apr 17, 2023 | 37.48 | 37.83 | 37.40 | 37.82 | 3,926,745 | +0.42(+1.13%) |
Apr 14, 2023 | 37.43 | 37.63 | 37.20 | 37.40 | 4,786,557 | -0.07(-0.18%) |
Apr 13, 2023 | 37.57 | 37.57 | 37.01 | 37.46 | 5,982,486 | -0.11(-0.28%) |
Apr 12, 2023 | 37.49 | 37.80 | 37.36 | 37.57 | 4,679,697 | +0.03(+0.08%) |
Apr 11, 2023 | 37.49 | 37.60 | 37.25 | 37.54 | 6,003,833 | +0.14(+0.38%) |
Apr 10, 2023 | 37.49 | 37.51 | 37.10 | 37.40 | 4,479,869 | -0.04(-0.10%) |
Apr 06, 2023 | 37.44 | 37.64 | 37.27 | 37.43 | 5,205,105 | +0.11(+0.31%) |
Apr 05, 2023 | 37.10 | 37.58 | 37.05 | 37.32 | 6,810,248 | +0.39(+1.06%) |
Apr 04, 2023 | 37.12 | 37.20 | 36.50 | 36.93 | 7,812,744 | -0.23(-0.62%) |
Apr 03, 2023 | 37.02 | 37.36 | 36.87 | 37.16 | 5,860,798 | +0.17(+0.47%) |
Mar 31, 2023 | 37.30 | 37.30 | 36.67 | 36.98 | 6,475,271 | -0.16(-0.44%) |
Mar 30, 2023 | 37.11 | 37.33 | 36.90 | 37.15 | 4,765,141 | +0.16(+0.44%) |
Mar 29, 2023 | 36.92 | 37.25 | 36.90 | 36.98 | 4,724,148 | +0.27(+0.73%) |
Mar 28, 2023 | 36.94 | 37.20 | 36.69 | 36.72 | 4,306,180 | -0.20(-0.54%) |
Mar 27, 2023 | 36.62 | 37.06 | 36.62 | 36.92 | 5,674,834 | +0.40(+1.10%) |
Mar 24, 2023 | 35.86 | 36.55 | 35.79 | 36.52 | 5,165,992 | +0.73(+2.03%) |
Mar 23, 2023 | 35.81 | 36.15 | 35.60 | 35.79 | 5,628,620 | -0.14(-0.40%) |
Mar 22, 2023 | 36.49 | 36.66 | 35.92 | 35.93 | 4,648,050 | -0.45(-1.24%) |
Mar 21, 2023 | 36.38 | 36.48 | 36.15 | 36.38 | 6,697,510 | +0.10(+0.26%) |
Mar 20, 2023 | 36.05 | 36.52 | 35.99 | 36.29 | 6,499,643 | +0.30(+0.82%) |
Mar 17, 2023 | 36.44 | 36.44 | 35.79 | 35.99 | 11,881,744 | -0.53(-1.44%) |
Mar 16, 2023 | 36.34 | 36.55 | 35.93 | 36.52 | 7,903,556 | +0.07(+0.18%) |
Mar 15, 2023 | 36.13 | 36.50 | 35.86 | 36.45 | 6,307,494 | -0.03(-0.08%) |
Mar 14, 2023 | 36.40 | 36.54 | 36.07 | 36.48 | 8,759,627 | +0.02(+0.05%) |
Mar 13, 2023 | 36.08 | 37.05 | 36.08 | 36.46 | 8,003,202 | +0.17(+0.47%) |
Mar 10, 2023 | 36.19 | 36.41 | 36.10 | 36.29 | 5,593,520 | +0.14(+0.40%) |
Mar 09, 2023 | 36.22 | 36.50 | 35.98 | 36.14 | 6,716,666 | -0.12(-0.34%) |
Mar 08, 2023 | 36.66 | 36.69 | 36.00 | 36.27 | 6,169,060 | -0.30(-0.83%) |
Mar 07, 2023 | 36.79 | 36.85 | 36.38 | 36.57 | 5,085,010 | -0.33(-0.90%) |
Mar 06, 2023 | 36.86 | 36.97 | 36.66 | 36.90 | 4,376,673 | -0.05(-0.13%) |
Mar 03, 2023 | 36.49 | 37.07 | 36.06 | 36.95 | 5,946,443 | +0.36(+0.98%) |
Mar 02, 2023 | 36.45 | 36.80 | 36.31 | 36.59 | 4,201,935 | +0.25(+0.68%) |
Mar 01, 2023 | 36.79 | 36.82 | 36.06 | 36.34 | 5,862,365 | -0.51(-1.39%) |
Feb 28, 2023 | 37.56 | 37.56 | 36.79 | 36.85 | 9,459,528 | -0.68(-1.82%) |
Feb 27, 2023 | 37.68 | 37.87 | 37.42 | 37.53 | 4,751,855 | +0.05(+0.13%) |
Feb 24, 2023 | 37.51 | 37.69 | 37.34 | 37.49 | 5,369,955 | -0.13(-0.35%) |
Feb 23, 2023 | 37.41 | 37.76 | 37.36 | 37.62 | 5,239,634 | +0.16(+0.43%) |
Feb 22, 2023 | 37.89 | 37.89 | 37.35 | 37.46 | 6,959,544 | -0.27(-0.73%) |
Feb 21, 2023 | 37.86 | 38.09 | 37.18 | 37.73 | 8,818,609 | -0.12(-0.33%) |
Feb 17, 2023 | 37.63 | 38.05 | 37.50 | 37.86 | 10,708,305 | +0.21(+0.55%) |
Feb 16, 2023 | 37.41 | 37.75 | 37.18 | 37.65 | 9,428,261 | -0.33(-0.87%) |
Feb 15, 2023 | 37.68 | 38.12 | 37.27 | 37.98 | 8,195,297 | +0.24(+0.63%) |
Feb 14, 2023 | 38.22 | 38.24 | 37.61 | 37.74 | 7,725,958 | -0.43(-1.12%) |
Feb 13, 2023 | 37.69 | 38.22 | 37.63 | 38.17 | 6,965,043 | +0.66(+1.77%) |
Feb 10, 2023 | 36.89 | 37.71 | 36.85 | 37.51 | 5,869,811 | +0.70(+1.90%) |
Feb 09, 2023 | 37.20 | 37.23 | 36.61 | 36.81 | 5,221,392 | -0.17(-0.46%) |
Feb 08, 2023 | 37.29 | 37.29 | 36.91 | 36.98 | 6,342,293 | -0.44(-1.19%) |
Feb 07, 2023 | 37.58 | 37.58 | 37.04 | 37.42 | 6,458,403 | -0.37(-0.98%) |
Feb 06, 2023 | 37.24 | 37.82 | 37.05 | 37.79 | 6,886,289 | +0.52(+1.40%) |
Feb 03, 2023 | 37.95 | 38.03 | 37.11 | 37.27 | 6,547,016 | -0.58(-1.53%) |
Feb 02, 2023 | 37.89 | 38.00 | 37.58 | 37.85 | 9,260,552 | -0.52(-1.36%) |