Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.30 | 35.74 | 34.09 | 35.54 | 4,011,309 | +1.15(+3.34%) |
Apr 27, 2023 | 34.16 | 34.70 | 33.82 | 34.39 | 4,210,242 | +0.28(+0.82%) |
Apr 26, 2023 | 34.82 | 35.20 | 33.73 | 34.11 | 5,143,466 | -0.89(-2.54%) |
Apr 25, 2023 | 35.96 | 36.06 | 34.95 | 35.00 | 5,434,523 | -1.50(-4.12%) |
Apr 24, 2023 | 35.70 | 36.70 | 35.63 | 36.51 | 4,191,086 | +0.60(+1.67%) |
Apr 21, 2023 | 36.40 | 36.54 | 35.63 | 35.91 | 3,515,451 | -0.45(-1.25%) |
Apr 20, 2023 | 36.45 | 36.79 | 35.93 | 36.36 | 6,134,139 | -0.81(-2.18%) |
Apr 19, 2023 | 36.97 | 37.38 | 36.48 | 37.17 | 5,786,610 | -0.60(-1.60%) |
Apr 18, 2023 | 37.84 | 37.90 | 37.26 | 37.78 | 5,231,559 | -0.07(-0.18%) |
Apr 17, 2023 | 39.12 | 39.40 | 37.82 | 37.84 | 4,711,011 | -1.24(-3.16%) |
Apr 14, 2023 | 38.88 | 39.22 | 38.49 | 39.08 | 4,345,848 | +0.30(+0.77%) |
Apr 13, 2023 | 38.11 | 38.97 | 37.74 | 38.78 | 6,059,494 | +0.80(+2.09%) |
Apr 12, 2023 | 38.48 | 38.68 | 37.91 | 37.99 | 4,574,734 | -0.27(-0.70%) |
Apr 11, 2023 | 37.97 | 38.73 | 37.51 | 38.25 | 5,357,199 | +0.79(+2.12%) |
Apr 10, 2023 | 36.85 | 37.85 | 36.73 | 37.46 | 6,041,878 | +0.98(+2.69%) |
Apr 06, 2023 | 36.20 | 36.93 | 35.98 | 36.48 | 5,306,395 | +0.08(+0.21%) |
Apr 05, 2023 | 36.31 | 36.59 | 35.60 | 36.41 | 7,049,501 | -0.11(-0.29%) |
Apr 04, 2023 | 37.94 | 37.94 | 35.93 | 36.51 | 9,157,162 | -1.05(-2.81%) |
Apr 03, 2023 | 36.64 | 37.82 | 36.62 | 37.56 | 10,148,143 | +3.01(+8.71%) |
Mar 31, 2023 | 34.27 | 34.58 | 33.92 | 34.56 | 6,695,663 | +0.65(+1.92%) |
Mar 30, 2023 | 34.98 | 35.05 | 33.80 | 33.90 | 7,040,352 | -0.51(-1.48%) |
Mar 29, 2023 | 34.86 | 34.97 | 34.22 | 34.41 | 7,680,965 | +0.01(+0.03%) |
Mar 28, 2023 | 33.66 | 34.78 | 33.54 | 34.40 | 5,052,582 | +0.50(+1.47%) |
Mar 27, 2023 | 33.51 | 34.28 | 33.03 | 33.90 | 7,329,082 | +0.83(+2.52%) |
Mar 24, 2023 | 31.95 | 33.23 | 31.71 | 33.07 | 7,264,991 | +0.48(+1.47%) |
Mar 23, 2023 | 33.06 | 33.80 | 31.96 | 32.59 | 8,335,268 | -0.33(-0.99%) |
Mar 22, 2023 | 33.58 | 34.13 | 32.90 | 32.92 | 9,092,221 | -0.66(-1.97%) |
Mar 21, 2023 | 32.35 | 34.01 | 32.24 | 33.58 | 11,303,493 | +2.07(+6.57%) |
Mar 20, 2023 | 30.56 | 31.76 | 30.39 | 31.51 | 6,653,314 | +1.09(+3.59%) |
Mar 17, 2023 | 31.33 | 31.42 | 30.12 | 30.42 | 16,530,183 | -1.03(-3.26%) |
Mar 16, 2023 | 29.87 | 31.50 | 29.63 | 31.44 | 7,903,137 | +0.73(+2.37%) |
Mar 15, 2023 | 31.69 | 32.11 | 30.15 | 30.71 | 12,521,356 | -2.66(-7.98%) |
Mar 14, 2023 | 33.12 | 34.40 | 32.37 | 33.38 | 8,483,758 | +0.30(+0.90%) |
Mar 13, 2023 | 33.20 | 34.28 | 32.43 | 33.08 | 9,506,255 | -1.37(-3.98%) |
Mar 10, 2023 | 35.27 | 35.99 | 34.26 | 34.45 | 6,796,838 | -1.02(-2.86%) |
Mar 09, 2023 | 36.94 | 37.53 | 35.39 | 35.47 | 5,622,360 | -1.42(-3.85%) |
Mar 08, 2023 | 37.26 | 37.94 | 36.42 | 36.88 | 4,931,854 | -0.61(-1.64%) |
Mar 07, 2023 | 38.13 | 38.26 | 37.30 | 37.50 | 4,437,667 | -0.98(-2.54%) |
Mar 06, 2023 | 38.87 | 39.01 | 38.13 | 38.48 | 6,785,090 | -0.96(-2.43%) |
Mar 03, 2023 | 37.85 | 39.65 | 37.76 | 39.43 | 4,514,377 | +0.84(+2.19%) |
Mar 02, 2023 | 38.00 | 38.84 | 37.83 | 38.59 | 3,942,472 | +0.61(+1.61%) |
Mar 01, 2023 | 36.75 | 38.41 | 36.42 | 37.98 | 4,953,425 | +1.20(+3.26%) |
Feb 28, 2023 | 38.26 | 38.31 | 36.76 | 36.78 | 5,514,923 | -0.81(-2.17%) |
Feb 27, 2023 | 37.63 | 38.11 | 37.18 | 37.59 | 4,587,366 | +0.01(+0.03%) |
Feb 24, 2023 | 37.10 | 37.75 | 36.69 | 37.58 | 5,534,687 | +0.10(+0.26%) |
Feb 23, 2023 | 38.26 | 38.55 | 36.64 | 37.49 | 8,213,366 | +1.21(+3.33%) |
Feb 22, 2023 | 36.16 | 36.78 | 35.53 | 36.28 | 5,695,702 | -0.19(-0.53%) |
Feb 21, 2023 | 36.41 | 36.68 | 35.94 | 36.47 | 5,295,855 | -0.03(-0.08%) |
Feb 17, 2023 | 37.61 | 37.61 | 36.29 | 36.50 | 7,212,817 | -1.96(-5.11%) |
Feb 16, 2023 | 39.50 | 39.80 | 38.44 | 38.47 | 4,771,638 | -1.12(-2.83%) |
Feb 15, 2023 | 40.29 | 40.29 | 38.71 | 39.59 | 5,868,245 | -1.11(-2.73%) |
Feb 14, 2023 | 40.35 | 41.45 | 40.06 | 40.70 | 4,924,946 | -0.04(-0.09%) |
Feb 13, 2023 | 41.45 | 41.57 | 40.64 | 40.74 | 4,732,378 | -1.01(-2.41%) |
Feb 10, 2023 | 40.13 | 41.82 | 40.06 | 41.74 | 8,189,814 | +2.41(+6.11%) |
Feb 09, 2023 | 40.42 | 40.70 | 39.28 | 39.34 | 5,612,986 | -1.03(-2.54%) |
Feb 08, 2023 | 42.07 | 42.17 | 40.09 | 40.36 | 5,850,001 | -1.50(-3.59%) |
Feb 07, 2023 | 40.55 | 41.92 | 39.78 | 41.87 | 5,490,744 | +1.60(+3.97%) |
Feb 06, 2023 | 40.37 | 40.84 | 39.62 | 40.27 | 7,847,046 | -0.02(-0.05%) |
Feb 03, 2023 | 40.80 | 41.68 | 40.16 | 40.29 | 5,705,986 | -0.31(-0.76%) |
Feb 02, 2023 | 41.36 | 41.51 | 40.01 | 40.59 | 5,712,177 | -1.00(-2.40%) |