Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.98 | 38.98 | 37.54 | 37.70 | 5,599,764 | -1.25(-3.21%) |
Apr 27, 2023 | 38.66 | 38.96 | 38.58 | 38.95 | 2,796,357 | +0.42(+1.08%) |
Apr 26, 2023 | 38.62 | 38.98 | 38.26 | 38.54 | 3,768,548 | -0.44(-1.12%) |
Apr 25, 2023 | 38.66 | 39.00 | 38.58 | 38.97 | 2,063,084 | +0.27(+0.71%) |
Apr 24, 2023 | 38.56 | 38.81 | 38.29 | 38.70 | 2,984,067 | +0.23(+0.59%) |
Apr 21, 2023 | 38.74 | 38.85 | 38.37 | 38.47 | 2,271,751 | +0.08(+0.20%) |
Apr 20, 2023 | 38.78 | 38.85 | 38.25 | 38.40 | 2,318,074 | -0.26(-0.66%) |
Apr 19, 2023 | 38.47 | 38.75 | 38.37 | 38.65 | 2,467,550 | +0.30(+0.79%) |
Apr 18, 2023 | 38.55 | 38.73 | 38.33 | 38.35 | 3,124,606 | -0.36(-0.93%) |
Apr 17, 2023 | 38.76 | 38.96 | 38.37 | 38.71 | 4,310,064 | +0.02(+0.05%) |
Apr 14, 2023 | 38.68 | 38.89 | 38.47 | 38.69 | 2,208,978 | -0.34(-0.87%) |
Apr 13, 2023 | 38.97 | 39.24 | 38.25 | 39.03 | 3,481,336 | -0.25(-0.63%) |
Apr 12, 2023 | 39.67 | 39.78 | 39.17 | 39.28 | 3,864,078 | -0.37(-0.93%) |
Apr 11, 2023 | 39.28 | 39.66 | 39.10 | 39.65 | 2,923,922 | +0.37(+0.94%) |
Apr 10, 2023 | 39.40 | 39.40 | 38.89 | 39.28 | 2,233,354 | -0.23(-0.58%) |
Apr 06, 2023 | 39.57 | 39.67 | 39.12 | 39.50 | 3,842,588 | +0.09(+0.22%) |
Apr 05, 2023 | 38.18 | 39.43 | 38.10 | 39.42 | 4,372,680 | +1.43(+3.77%) |
Apr 04, 2023 | 37.71 | 38.04 | 37.52 | 37.99 | 3,022,416 | +0.28(+0.75%) |
Apr 03, 2023 | 37.89 | 38.01 | 37.51 | 37.70 | 4,188,948 | -0.25(-0.65%) |
Mar 31, 2023 | 37.59 | 37.99 | 37.48 | 37.95 | 3,405,481 | +0.45(+1.21%) |
Mar 30, 2023 | 37.42 | 37.81 | 37.40 | 37.50 | 3,626,124 | +0.27(+0.74%) |
Mar 29, 2023 | 36.80 | 37.52 | 36.72 | 37.22 | 6,388,880 | +0.63(+1.73%) |
Mar 28, 2023 | 36.94 | 37.15 | 36.41 | 36.59 | 4,360,581 | -0.39(-1.05%) |
Mar 27, 2023 | 37.42 | 37.56 | 36.80 | 36.98 | 6,302,110 | -0.13(-0.36%) |
Mar 24, 2023 | 35.77 | 37.13 | 35.73 | 37.11 | 2,468,983 | +1.35(+3.76%) |
Mar 23, 2023 | 36.26 | 36.44 | 35.59 | 35.76 | 3,633,971 | -0.58(-1.59%) |
Mar 22, 2023 | 37.11 | 37.30 | 36.31 | 36.34 | 2,509,799 | -0.97(-2.59%) |
Mar 21, 2023 | 38.21 | 38.27 | 36.71 | 37.31 | 2,716,891 | -0.89(-2.33%) |
Mar 20, 2023 | 37.81 | 38.49 | 37.59 | 38.20 | 2,765,538 | +0.51(+1.36%) |
Mar 17, 2023 | 37.87 | 37.87 | 37.36 | 37.69 | 9,042,686 | -0.35(-0.92%) |
Mar 16, 2023 | 37.58 | 38.05 | 37.15 | 38.04 | 3,426,692 | +0.41(+1.08%) |
Mar 15, 2023 | 36.90 | 37.84 | 36.78 | 37.63 | 3,240,341 | +0.50(+1.35%) |
Mar 14, 2023 | 37.12 | 37.47 | 36.63 | 37.13 | 4,686,438 | +0.37(+1.01%) |
Mar 13, 2023 | 35.89 | 37.45 | 35.69 | 36.76 | 4,352,201 | +0.67(+1.86%) |
Mar 10, 2023 | 37.10 | 37.16 | 36.01 | 36.08 | 4,496,981 | -1.00(-2.71%) |
Mar 09, 2023 | 37.76 | 37.96 | 36.97 | 37.09 | 2,807,911 | -0.53(-1.41%) |
Mar 08, 2023 | 37.16 | 37.70 | 37.05 | 37.62 | 2,864,409 | +0.52(+1.40%) |
Mar 07, 2023 | 37.89 | 37.95 | 36.81 | 37.10 | 2,632,212 | -0.78(-2.05%) |
Mar 06, 2023 | 37.67 | 37.98 | 37.58 | 37.88 | 3,229,805 | +0.21(+0.55%) |
Mar 03, 2023 | 37.29 | 37.68 | 36.81 | 37.67 | 3,138,438 | +0.64(+1.74%) |
Mar 02, 2023 | 36.60 | 37.04 | 36.30 | 37.02 | 4,588,864 | +0.32(+0.88%) |
Mar 01, 2023 | 37.19 | 37.29 | 36.51 | 36.70 | 5,254,685 | -0.76(-2.02%) |
Feb 28, 2023 | 37.88 | 38.06 | 37.44 | 37.46 | 6,143,829 | -0.35(-0.93%) |
Feb 27, 2023 | 37.94 | 38.35 | 37.73 | 37.81 | 3,930,631 | +0.10(+0.28%) |
Feb 24, 2023 | 37.15 | 37.75 | 36.88 | 37.70 | 3,412,550 | +0.30(+0.81%) |
Feb 23, 2023 | 37.79 | 37.85 | 37.16 | 37.40 | 2,852,661 | -0.39(-1.03%) |
Feb 22, 2023 | 38.50 | 38.50 | 37.71 | 37.79 | 2,780,361 | -0.57(-1.48%) |
Feb 21, 2023 | 38.70 | 38.77 | 38.17 | 38.36 | 2,481,203 | -0.51(-1.32%) |
Feb 17, 2023 | 38.56 | 39.20 | 38.51 | 38.87 | 3,616,993 | +0.44(+1.13%) |
Feb 16, 2023 | 38.28 | 38.62 | 38.04 | 38.43 | 4,044,920 | -0.18(-0.47%) |
Feb 15, 2023 | 38.25 | 38.63 | 38.11 | 38.61 | 3,712,717 | +0.56(+1.47%) |
Feb 14, 2023 | 38.07 | 39.06 | 37.41 | 38.05 | 5,278,187 | -0.21(-0.54%) |
Feb 13, 2023 | 37.76 | 38.26 | 37.76 | 38.26 | 3,119,416 | +0.46(+1.23%) |
Feb 10, 2023 | 37.40 | 37.86 | 37.34 | 37.80 | 2,371,900 | +0.52(+1.40%) |
Feb 09, 2023 | 37.47 | 37.73 | 37.18 | 37.28 | 4,375,926 | -0.02(-0.05%) |
Feb 08, 2023 | 37.79 | 37.80 | 37.23 | 37.30 | 2,985,330 | -0.66(-1.75%) |
Feb 07, 2023 | 37.47 | 38.11 | 37.32 | 37.96 | 5,099,297 | +0.34(+0.91%) |
Feb 06, 2023 | 36.96 | 37.66 | 36.74 | 37.62 | 5,625,773 | +0.55(+1.48%) |
Feb 03, 2023 | 38.49 | 38.54 | 36.86 | 37.07 | 7,443,056 | -1.39(-3.61%) |
Feb 02, 2023 | 38.59 | 39.17 | 38.36 | 38.46 | 6,450,178 | -0.13(-0.34%) |