Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.13 | 38.14 | 36.98 | 37.97 | 8,683,653 | +0.89(+2.39%) |
Apr 27, 2023 | 36.85 | 37.22 | 36.77 | 37.08 | 6,038,961 | -0.08(-0.20%) |
Apr 26, 2023 | 37.65 | 37.71 | 37.02 | 37.16 | 7,608,442 | -0.14(-0.38%) |
Apr 25, 2023 | 37.56 | 37.57 | 36.90 | 37.30 | 9,872,848 | -0.50(-1.32%) |
Apr 24, 2023 | 37.17 | 37.92 | 37.15 | 37.80 | 7,135,339 | +0.43(+1.16%) |
Apr 21, 2023 | 37.12 | 37.38 | 37.07 | 37.37 | 7,867,407 | -0.21(-0.55%) |
Apr 20, 2023 | 37.18 | 37.58 | 37.17 | 37.57 | 5,851,977 | -0.19(-0.50%) |
Apr 19, 2023 | 37.52 | 37.77 | 37.37 | 37.76 | 7,456,758 | -0.56(-1.45%) |
Apr 18, 2023 | 38.04 | 38.36 | 37.95 | 38.32 | 5,537,962 | +0.21(+0.54%) |
Apr 17, 2023 | 38.33 | 38.34 | 37.97 | 38.11 | 6,537,044 | -0.14(-0.37%) |
Apr 14, 2023 | 38.13 | 38.29 | 37.91 | 38.25 | 6,278,729 | +0.11(+0.30%) |
Apr 13, 2023 | 38.06 | 38.19 | 37.94 | 38.14 | 4,634,152 | +0.25(+0.65%) |
Apr 12, 2023 | 38.02 | 38.18 | 37.83 | 37.90 | 7,233,355 | +0.32(+0.85%) |
Apr 11, 2023 | 37.72 | 37.81 | 37.52 | 37.57 | 5,782,817 | +0.15(+0.40%) |
Apr 10, 2023 | 37.22 | 37.57 | 37.13 | 37.42 | 4,628,753 | +0.18(+0.48%) |
Apr 06, 2023 | 37.53 | 37.58 | 37.18 | 37.24 | 9,438,129 | -0.36(-0.95%) |
Apr 05, 2023 | 37.67 | 37.74 | 37.18 | 37.60 | 12,899,224 | +0.53(+1.42%) |
Apr 04, 2023 | 37.63 | 37.64 | 36.90 | 37.08 | 9,109,094 | -0.39(-1.03%) |
Apr 03, 2023 | 37.58 | 37.81 | 37.25 | 37.46 | 12,576,991 | +1.70(+4.74%) |
Mar 31, 2023 | 35.80 | 35.92 | 35.58 | 35.76 | 7,275,377 | -0.04(-0.11%) |
Mar 30, 2023 | 35.99 | 36.03 | 35.71 | 35.80 | 7,027,502 | +0.27(+0.77%) |
Mar 29, 2023 | 35.63 | 35.64 | 35.37 | 35.53 | 8,286,113 | +0.25(+0.69%) |
Mar 28, 2023 | 35.10 | 35.56 | 35.00 | 35.28 | 8,992,442 | +0.52(+1.49%) |
Mar 27, 2023 | 34.43 | 34.98 | 34.16 | 34.77 | 9,987,730 | +0.94(+2.79%) |
Mar 24, 2023 | 33.59 | 33.95 | 33.15 | 33.82 | 11,820,767 | -0.57(-1.64%) |
Mar 23, 2023 | 34.87 | 35.12 | 34.12 | 34.39 | 10,484,917 | -0.32(-0.92%) |
Mar 22, 2023 | 34.76 | 35.30 | 34.69 | 34.71 | 9,278,679 | -0.19(-0.54%) |
Mar 21, 2023 | 34.97 | 35.13 | 34.49 | 34.90 | 10,045,653 | +1.15(+3.41%) |
Mar 20, 2023 | 33.67 | 34.09 | 33.48 | 33.75 | 11,320,764 | +0.59(+1.79%) |
Mar 17, 2023 | 33.48 | 33.64 | 32.79 | 33.15 | 11,816,863 | -0.42(-1.26%) |
Mar 16, 2023 | 32.43 | 33.62 | 32.18 | 33.58 | 17,085,006 | -0.22(-0.64%) |
Mar 15, 2023 | 34.00 | 34.35 | 32.98 | 33.79 | 19,829,516 | -2.26(-6.27%) |
Mar 14, 2023 | 35.87 | 36.67 | 35.67 | 36.06 | 9,279,598 | +0.23(+0.63%) |
Mar 13, 2023 | 35.34 | 36.40 | 35.23 | 35.83 | 14,190,193 | -0.94(-2.56%) |
Mar 10, 2023 | 37.24 | 37.57 | 36.68 | 36.77 | 8,092,352 | -0.31(-0.84%) |
Mar 09, 2023 | 37.46 | 37.75 | 36.99 | 37.08 | 6,364,176 | -0.30(-0.81%) |
Mar 08, 2023 | 37.46 | 37.81 | 37.08 | 37.39 | 6,630,354 | -0.13(-0.35%) |
Mar 07, 2023 | 37.81 | 37.88 | 37.31 | 37.52 | 7,405,217 | -0.58(-1.53%) |
Mar 06, 2023 | 37.92 | 38.23 | 37.81 | 38.10 | 8,177,778 | +0.19(+0.50%) |
Mar 03, 2023 | 37.03 | 37.99 | 37.02 | 37.91 | 7,248,689 | -0.04(-0.10%) |
Mar 02, 2023 | 37.61 | 38.07 | 37.53 | 37.95 | 6,324,427 | +0.31(+0.83%) |
Mar 01, 2023 | 37.48 | 37.75 | 37.37 | 37.64 | 6,397,397 | +0.31(+0.83%) |
Feb 28, 2023 | 38.16 | 38.21 | 37.31 | 37.33 | 9,023,117 | -0.58(-1.54%) |
Feb 27, 2023 | 37.78 | 38.13 | 37.59 | 37.91 | 9,241,627 | +0.49(+1.31%) |
Feb 24, 2023 | 37.20 | 37.43 | 36.95 | 37.42 | 7,405,495 | +0.02(+0.05%) |
Feb 23, 2023 | 37.43 | 37.53 | 37.04 | 37.40 | 9,552,432 | +0.71(+1.93%) |
Feb 22, 2023 | 37.27 | 37.27 | 36.50 | 36.70 | 11,031,503 | -0.79(-2.11%) |
Feb 21, 2023 | 37.65 | 37.90 | 37.47 | 37.49 | 9,100,227 | -0.24(-0.62%) |
Feb 17, 2023 | 37.97 | 38.09 | 37.67 | 37.73 | 16,809,990 | -0.88(-2.27%) |
Feb 16, 2023 | 38.06 | 38.88 | 38.03 | 38.60 | 16,807,254 | +0.44(+1.15%) |
Feb 15, 2023 | 37.86 | 38.17 | 37.60 | 38.16 | 14,674,526 | -0.13(-0.34%) |
Feb 14, 2023 | 37.84 | 38.63 | 37.78 | 38.29 | 9,612,454 | +0.38(+1.01%) |
Feb 13, 2023 | 37.71 | 37.98 | 37.54 | 37.91 | 9,270,979 | -0.04(-0.10%) |
Feb 10, 2023 | 37.84 | 38.13 | 37.64 | 37.95 | 21,322,564 | +1.03(+2.78%) |
Feb 09, 2023 | 36.74 | 37.40 | 36.59 | 36.92 | 21,693,542 | +0.84(+2.33%) |
Feb 08, 2023 | 35.60 | 36.40 | 35.47 | 36.08 | 20,304,534 | +0.84(+2.38%) |
Feb 07, 2023 | 33.86 | 35.41 | 33.78 | 35.24 | 27,005,442 | +2.72(+8.35%) |
Feb 06, 2023 | 32.63 | 32.73 | 32.00 | 32.52 | 15,221,139 | -0.29(-0.88%) |
Feb 03, 2023 | 32.94 | 33.39 | 32.65 | 32.81 | 11,169,223 | -0.05(-0.14%) |
Feb 02, 2023 | 33.90 | 33.92 | 32.53 | 32.86 | 17,967,886 | -1.16(-3.40%) |