Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.09 | 34.55 | 32.85 | 34.44 | 3,913,457 | +1.68(+5.13%) |
Apr 27, 2023 | 32.77 | 32.84 | 32.15 | 32.76 | 2,702,714 | +0.08(+0.24%) |
Apr 26, 2023 | 32.26 | 32.99 | 32.26 | 32.68 | 3,742,114 | +0.59(+1.84%) |
Apr 25, 2023 | 32.58 | 32.71 | 31.97 | 32.09 | 2,907,980 | -0.81(-2.46%) |
Apr 24, 2023 | 33.13 | 33.25 | 32.67 | 32.90 | 3,117,273 | -0.54(-1.61%) |
Apr 21, 2023 | 33.27 | 33.62 | 32.81 | 33.44 | 3,545,366 | +0.12(+0.36%) |
Apr 20, 2023 | 33.78 | 34.34 | 33.08 | 33.32 | 4,546,754 | -1.30(-3.76%) |
Apr 19, 2023 | 35.22 | 35.22 | 34.26 | 34.62 | 3,672,622 | -1.11(-3.11%) |
Apr 18, 2023 | 36.15 | 36.26 | 35.42 | 35.73 | 2,718,055 | -0.29(-0.81%) |
Apr 17, 2023 | 35.26 | 36.10 | 35.20 | 36.02 | 3,697,041 | +0.55(+1.54%) |
Apr 14, 2023 | 36.91 | 37.00 | 35.35 | 35.48 | 5,219,018 | -1.41(-3.81%) |
Apr 13, 2023 | 38.04 | 38.19 | 36.30 | 36.88 | 7,742,985 | -1.12(-2.95%) |
Apr 12, 2023 | 38.81 | 38.88 | 37.57 | 38.00 | 3,019,294 | -0.37(-0.96%) |
Apr 11, 2023 | 38.30 | 38.64 | 37.94 | 38.37 | 3,206,455 | +0.33(+0.87%) |
Apr 10, 2023 | 36.50 | 38.43 | 36.49 | 38.04 | 9,190,272 | +2.89(+8.22%) |
Apr 06, 2023 | 34.85 | 35.41 | 34.67 | 35.15 | 4,669,696 | +0.09(+0.26%) |
Apr 05, 2023 | 35.58 | 35.58 | 34.73 | 35.06 | 6,133,745 | -0.88(-2.45%) |
Apr 04, 2023 | 37.10 | 37.23 | 35.65 | 35.94 | 3,609,153 | -1.26(-3.39%) |
Apr 03, 2023 | 37.65 | 37.69 | 36.80 | 37.20 | 2,452,024 | -0.47(-1.25%) |
Mar 31, 2023 | 37.03 | 37.97 | 36.85 | 37.67 | 2,565,216 | +0.39(+1.05%) |
Mar 30, 2023 | 36.88 | 37.40 | 36.88 | 37.28 | 2,222,310 | +0.68(+1.86%) |
Mar 29, 2023 | 35.25 | 36.75 | 35.25 | 36.60 | 3,703,822 | +1.99(+5.75%) |
Mar 28, 2023 | 35.03 | 35.12 | 34.23 | 34.61 | 3,035,007 | -0.60(-1.70%) |
Mar 27, 2023 | 35.72 | 35.72 | 34.97 | 35.21 | 3,965,276 | -0.05(-0.14%) |
Mar 24, 2023 | 34.94 | 35.38 | 34.88 | 35.26 | 2,113,967 | -0.01(-0.03%) |
Mar 23, 2023 | 34.92 | 35.93 | 34.63 | 35.27 | 2,529,875 | +0.57(+1.64%) |
Mar 22, 2023 | 35.25 | 35.90 | 34.67 | 34.70 | 2,274,144 | -0.77(-2.17%) |
Mar 21, 2023 | 35.73 | 36.41 | 34.98 | 35.47 | 3,957,824 | +0.27(+0.77%) |
Mar 20, 2023 | 35.13 | 35.44 | 34.81 | 35.20 | 5,431,913 | +0.12(+0.34%) |
Mar 17, 2023 | 35.34 | 35.89 | 34.98 | 35.08 | 6,316,041 | -0.26(-0.74%) |
Mar 16, 2023 | 33.86 | 35.48 | 33.75 | 35.34 | 4,931,336 | +0.95(+2.76%) |
Mar 15, 2023 | 34.35 | 34.95 | 33.88 | 34.39 | 4,433,417 | -0.90(-2.55%) |
Mar 14, 2023 | 36.12 | 36.37 | 34.95 | 35.29 | 3,995,349 | -0.03(-0.08%) |
Mar 13, 2023 | 35.27 | 35.81 | 34.51 | 35.32 | 8,291,859 | -0.74(-2.05%) |
Mar 10, 2023 | 36.97 | 37.04 | 35.76 | 36.06 | 5,367,770 | -1.00(-2.70%) |
Mar 09, 2023 | 37.90 | 38.34 | 37.04 | 37.06 | 2,663,292 | -0.84(-2.22%) |
Mar 08, 2023 | 37.44 | 37.93 | 37.23 | 37.90 | 2,463,071 | +0.59(+1.58%) |
Mar 07, 2023 | 37.64 | 37.77 | 37.05 | 37.31 | 4,126,419 | -0.47(-1.24%) |
Mar 06, 2023 | 38.76 | 38.84 | 37.66 | 37.78 | 6,189,265 | -0.81(-2.10%) |
Mar 03, 2023 | 38.40 | 38.80 | 38.21 | 38.59 | 2,261,243 | +0.21(+0.55%) |
Mar 02, 2023 | 37.84 | 38.52 | 37.18 | 38.38 | 2,590,542 | +0.26(+0.68%) |
Mar 01, 2023 | 38.62 | 38.84 | 37.98 | 38.12 | 3,631,863 | -0.36(-0.94%) |
Feb 28, 2023 | 38.83 | 38.83 | 38.27 | 38.48 | 3,649,404 | -0.03(-0.08%) |
Feb 27, 2023 | 39.62 | 39.73 | 38.39 | 38.51 | 2,402,815 | -0.60(-1.53%) |
Feb 24, 2023 | 38.93 | 39.40 | 38.62 | 39.11 | 2,631,660 | -0.68(-1.71%) |
Feb 23, 2023 | 40.24 | 40.45 | 39.10 | 39.79 | 5,265,181 | +0.22(+0.56%) |
Feb 22, 2023 | 39.96 | 40.56 | 39.33 | 39.57 | 2,501,095 | -0.48(-1.20%) |
Feb 21, 2023 | 40.91 | 41.13 | 39.97 | 40.05 | 2,728,917 | -1.53(-3.68%) |
Feb 17, 2023 | 42.35 | 42.50 | 41.42 | 41.58 | 2,935,388 | -0.99(-2.33%) |
Feb 16, 2023 | 43.00 | 43.24 | 42.37 | 42.57 | 2,004,436 | -1.10(-2.52%) |
Feb 15, 2023 | 43.15 | 43.69 | 43.04 | 43.67 | 3,234,481 | +0.03(+0.07%) |
Feb 14, 2023 | 42.60 | 43.75 | 42.18 | 43.64 | 2,168,696 | +0.60(+1.39%) |
Feb 13, 2023 | 42.79 | 43.33 | 42.45 | 43.04 | 2,781,338 | +0.03(+0.07%) |
Feb 10, 2023 | 42.55 | 43.51 | 42.31 | 43.01 | 3,025,483 | +1.02(+2.43%) |
Feb 09, 2023 | 43.05 | 43.40 | 41.84 | 41.99 | 3,310,032 | -0.75(-1.75%) |
Feb 08, 2023 | 42.63 | 43.59 | 42.60 | 42.74 | 2,890,219 | -0.34(-0.79%) |
Feb 07, 2023 | 42.25 | 43.27 | 41.88 | 43.08 | 3,906,842 | +0.83(+1.96%) |
Feb 06, 2023 | 42.38 | 42.67 | 42.05 | 42.25 | 3,540,812 | -1.00(-2.31%) |
Feb 03, 2023 | 43.60 | 44.82 | 43.06 | 43.25 | 5,798,722 | -1.33(-2.98%) |
Feb 02, 2023 | 44.04 | 45.24 | 43.32 | 44.58 | 5,383,080 | +1.26(+2.91%) |