Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.59 | 36.73 | 35.29 | 36.64 | 3,887,907 | +0.86(+2.40%) |
Apr 27, 2023 | 35.08 | 35.98 | 34.92 | 35.78 | 3,903,133 | +0.81(+2.31%) |
Apr 26, 2023 | 35.59 | 35.71 | 34.54 | 34.97 | 4,893,072 | -0.30(-0.84%) |
Apr 25, 2023 | 36.40 | 36.40 | 35.24 | 35.26 | 6,450,186 | -2.26(-6.02%) |
Apr 24, 2023 | 37.46 | 38.02 | 37.05 | 37.52 | 5,098,847 | -0.12(-0.31%) |
Apr 21, 2023 | 39.29 | 39.29 | 36.90 | 37.64 | 9,306,373 | -2.04(-5.15%) |
Apr 20, 2023 | 39.46 | 41.66 | 39.08 | 39.68 | 9,557,556 | -0.98(-2.40%) |
Apr 19, 2023 | 40.40 | 41.39 | 39.95 | 40.66 | 6,025,480 | -0.92(-2.21%) |
Apr 18, 2023 | 40.81 | 41.62 | 40.44 | 41.58 | 3,803,209 | +1.33(+3.31%) |
Apr 17, 2023 | 39.76 | 40.27 | 39.55 | 40.25 | 2,877,296 | +0.39(+0.99%) |
Apr 14, 2023 | 40.79 | 40.87 | 39.44 | 39.85 | 3,423,173 | -0.53(-1.32%) |
Apr 13, 2023 | 39.83 | 40.78 | 39.58 | 40.38 | 4,140,907 | +1.28(+3.28%) |
Apr 12, 2023 | 40.62 | 40.69 | 38.84 | 39.10 | 5,327,573 | -0.98(-2.44%) |
Apr 11, 2023 | 39.97 | 40.62 | 39.61 | 40.08 | 4,340,242 | +0.84(+2.14%) |
Apr 10, 2023 | 38.63 | 39.61 | 38.47 | 39.24 | 2,484,657 | +0.61(+1.58%) |
Apr 06, 2023 | 38.59 | 38.76 | 37.56 | 38.63 | 5,386,654 | -0.27(-0.68%) |
Apr 05, 2023 | 39.28 | 39.56 | 38.19 | 38.89 | 4,307,704 | -0.90(-2.26%) |
Apr 04, 2023 | 40.88 | 40.88 | 38.78 | 39.79 | 4,648,347 | -1.41(-3.42%) |
Apr 03, 2023 | 41.98 | 42.37 | 40.57 | 41.20 | 3,316,949 | -0.78(-1.86%) |
Mar 31, 2023 | 41.40 | 42.17 | 41.04 | 41.98 | 3,121,670 | +0.79(+1.92%) |
Mar 30, 2023 | 41.04 | 42.31 | 40.82 | 41.19 | 4,866,028 | +0.81(+2.00%) |
Mar 29, 2023 | 40.74 | 40.84 | 40.16 | 40.38 | 4,212,100 | +0.40(+1.01%) |
Mar 28, 2023 | 39.70 | 40.47 | 39.52 | 39.98 | 3,455,614 | +0.40(+1.02%) |
Mar 27, 2023 | 39.96 | 40.22 | 39.04 | 39.58 | 3,950,811 | +0.04(+0.10%) |
Mar 24, 2023 | 38.75 | 39.64 | 38.29 | 39.54 | 4,069,725 | -0.15(-0.37%) |
Mar 23, 2023 | 40.03 | 41.07 | 39.19 | 39.68 | 4,214,596 | +0.17(+0.42%) |
Mar 22, 2023 | 41.38 | 41.67 | 39.42 | 39.52 | 6,754,455 | -1.82(-4.41%) |
Mar 21, 2023 | 40.56 | 41.89 | 40.56 | 41.34 | 4,392,085 | +1.61(+4.05%) |
Mar 20, 2023 | 39.35 | 40.23 | 39.15 | 39.73 | 8,677,265 | +1.11(+2.89%) |
Mar 17, 2023 | 40.06 | 40.20 | 38.37 | 38.62 | 10,433,561 | -1.58(-3.93%) |
Mar 16, 2023 | 38.64 | 40.54 | 37.99 | 40.20 | 6,611,362 | +0.97(+2.46%) |
Mar 15, 2023 | 41.76 | 41.89 | 38.32 | 39.23 | 9,597,637 | -4.75(-10.81%) |
Mar 14, 2023 | 45.21 | 45.60 | 43.32 | 43.98 | 4,250,747 | -0.12(-0.27%) |
Mar 13, 2023 | 42.92 | 45.43 | 41.67 | 44.10 | 6,024,734 | -0.20(-0.45%) |
Mar 10, 2023 | 47.47 | 47.47 | 43.86 | 44.30 | 6,280,880 | -2.95(-6.24%) |
Mar 09, 2023 | 50.01 | 50.45 | 46.69 | 47.25 | 5,664,807 | -3.08(-6.12%) |
Mar 08, 2023 | 49.73 | 50.54 | 49.07 | 50.33 | 3,513,145 | +0.84(+1.69%) |
Mar 07, 2023 | 52.06 | 52.32 | 49.24 | 49.49 | 6,383,804 | -3.47(-6.56%) |
Mar 06, 2023 | 53.28 | 54.16 | 52.66 | 52.96 | 5,242,905 | -1.71(-3.12%) |
Mar 03, 2023 | 53.50 | 54.88 | 52.88 | 54.67 | 6,258,757 | +1.80(+3.41%) |
Mar 02, 2023 | 49.42 | 52.89 | 49.28 | 52.87 | 6,569,315 | +2.01(+3.95%) |
Mar 01, 2023 | 50.50 | 52.15 | 49.75 | 50.86 | 7,710,711 | +2.67(+5.54%) |
Feb 28, 2023 | 47.51 | 49.27 | 47.07 | 48.19 | 3,928,439 | +0.89(+1.87%) |
Feb 27, 2023 | 46.13 | 47.69 | 45.66 | 47.30 | 5,006,277 | +1.57(+3.42%) |
Feb 24, 2023 | 46.21 | 46.21 | 44.58 | 45.74 | 4,659,171 | -1.49(-3.15%) |
Feb 23, 2023 | 47.76 | 48.28 | 45.84 | 47.22 | 4,721,739 | -1.00(-2.08%) |
Feb 22, 2023 | 48.97 | 50.18 | 47.77 | 48.23 | 7,839,128 | +0.90(+1.89%) |
Feb 21, 2023 | 47.39 | 49.03 | 47.08 | 47.33 | 5,462,772 | +1.16(+2.52%) |
Feb 17, 2023 | 47.43 | 47.45 | 45.61 | 46.17 | 5,637,120 | -1.85(-3.85%) |
Feb 16, 2023 | 47.55 | 49.67 | 47.31 | 48.02 | 5,518,494 | +0.35(+0.74%) |
Feb 15, 2023 | 46.78 | 47.84 | 46.55 | 47.67 | 3,680,339 | -0.51(-1.06%) |
Feb 14, 2023 | 46.77 | 48.33 | 46.22 | 48.18 | 4,361,786 | +0.96(+2.04%) |
Feb 13, 2023 | 47.65 | 47.95 | 46.40 | 47.21 | 3,383,438 | -0.73(-1.52%) |
Feb 10, 2023 | 48.52 | 48.73 | 47.45 | 47.94 | 4,684,467 | -1.30(-2.64%) |
Feb 09, 2023 | 50.68 | 50.88 | 48.95 | 49.24 | 4,260,932 | -0.60(-1.20%) |
Feb 08, 2023 | 51.38 | 51.87 | 49.83 | 49.84 | 4,720,860 | -2.58(-4.92%) |
Feb 07, 2023 | 51.36 | 52.58 | 50.08 | 52.42 | 4,424,017 | +1.20(+2.35%) |
Feb 06, 2023 | 54.29 | 54.55 | 50.08 | 51.22 | 5,488,423 | -0.71(-1.37%) |
Feb 03, 2023 | 52.58 | 53.55 | 51.77 | 51.93 | 3,601,455 | -0.91(-1.71%) |
Feb 02, 2023 | 53.45 | 53.63 | 51.12 | 52.84 | 4,737,795 | -0.91(-1.69%) |