Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.69 | 37.81 | 37.57 | 37.71 | 2,992,773 | +0.02(+0.05%) |
Apr 27, 2023 | 37.53 | 37.74 | 37.41 | 37.69 | 2,899,789 | +0.01(+0.03%) |
Apr 26, 2023 | 38.07 | 38.07 | 37.60 | 37.68 | 3,321,236 | -0.21(-0.55%) |
Apr 25, 2023 | 37.71 | 37.99 | 37.60 | 37.89 | 3,740,562 | +0.18(+0.48%) |
Apr 24, 2023 | 37.56 | 37.74 | 37.42 | 37.71 | 2,863,781 | +0.12(+0.32%) |
Apr 21, 2023 | 37.73 | 37.88 | 37.38 | 37.59 | 4,112,940 | -0.39(-1.03%) |
Apr 20, 2023 | 37.97 | 38.16 | 37.90 | 37.98 | 3,005,899 | +0.18(+0.48%) |
Apr 19, 2023 | 37.61 | 37.86 | 37.59 | 37.80 | 3,244,364 | -0.19(-0.50%) |
Apr 18, 2023 | 37.79 | 38.14 | 37.75 | 37.99 | 2,731,957 | +0.13(+0.34%) |
Apr 17, 2023 | 37.92 | 37.93 | 37.56 | 37.86 | 4,730,646 | -0.15(-0.39%) |
Apr 14, 2023 | 38.37 | 38.45 | 37.78 | 38.01 | 8,999,343 | -0.69(-1.78%) |
Apr 13, 2023 | 38.71 | 38.84 | 38.56 | 38.70 | 7,476,890 | +0.51(+1.34%) |
Apr 12, 2023 | 38.25 | 38.28 | 37.94 | 38.19 | 3,651,892 | +0.20(+0.53%) |
Apr 11, 2023 | 37.91 | 38.05 | 37.88 | 37.99 | 3,374,484 | +0.22(+0.58%) |
Apr 10, 2023 | 37.77 | 37.81 | 37.58 | 37.77 | 3,115,120 | -0.28(-0.74%) |
Apr 06, 2023 | 38.14 | 38.20 | 37.93 | 38.05 | 5,101,609 | -0.27(-0.70%) |
Apr 05, 2023 | 38.43 | 38.52 | 38.10 | 38.32 | 10,352,059 | -0.03(-0.08%) |
Apr 04, 2023 | 37.69 | 38.40 | 37.67 | 38.35 | 9,928,834 | +0.70(+1.86%) |
Apr 03, 2023 | 37.51 | 37.75 | 37.40 | 37.65 | 6,364,533 | +0.28(+0.75%) |
Mar 31, 2023 | 37.56 | 37.62 | 37.29 | 37.37 | 4,543,460 | -0.20(-0.53%) |
Mar 30, 2023 | 37.27 | 37.62 | 37.24 | 37.57 | 5,241,528 | +0.33(+0.89%) |
Mar 29, 2023 | 37.23 | 37.39 | 37.18 | 37.24 | 4,415,626 | -0.19(-0.51%) |
Mar 28, 2023 | 37.19 | 37.46 | 37.15 | 37.43 | 3,850,920 | +0.31(+0.84%) |
Mar 27, 2023 | 36.96 | 37.16 | 36.85 | 37.12 | 3,858,519 | -0.34(-0.91%) |
Mar 24, 2023 | 37.86 | 37.94 | 37.45 | 37.46 | 5,889,064 | -0.44(-1.16%) |
Mar 23, 2023 | 37.51 | 37.99 | 37.45 | 37.90 | 4,992,386 | +0.48(+1.28%) |
Mar 22, 2023 | 36.80 | 37.52 | 36.78 | 37.42 | 10,376,903 | +0.62(+1.68%) |
Mar 21, 2023 | 37.27 | 37.27 | 36.70 | 36.80 | 7,122,179 | -0.70(-1.87%) |
Mar 20, 2023 | 37.58 | 37.64 | 37.27 | 37.50 | 6,969,352 | +0.01(+0.03%) |
Mar 17, 2023 | 36.92 | 37.69 | 36.88 | 37.49 | 10,011,150 | +1.06(+2.91%) |
Mar 16, 2023 | 36.61 | 36.64 | 36.28 | 36.43 | 4,495,700 | +0.09(+0.25%) |
Mar 15, 2023 | 36.47 | 36.74 | 36.20 | 36.34 | 7,125,686 | +0.27(+0.75%) |
Mar 14, 2023 | 36.18 | 36.23 | 35.94 | 36.07 | 5,613,631 | -0.22(-0.61%) |
Mar 13, 2023 | 36.03 | 36.31 | 35.96 | 36.29 | 7,069,547 | +0.83(+2.34%) |
Mar 10, 2023 | 35.08 | 35.47 | 35.06 | 35.46 | 4,736,606 | +0.76(+2.19%) |
Mar 09, 2023 | 34.63 | 34.80 | 34.61 | 34.70 | 3,747,003 | +0.31(+0.90%) |
Mar 08, 2023 | 34.38 | 34.59 | 34.38 | 34.39 | 2,423,305 | +0.01(+0.03%) |
Mar 07, 2023 | 34.76 | 34.77 | 34.37 | 34.38 | 5,803,292 | -0.64(-1.83%) |
Mar 06, 2023 | 35.13 | 35.16 | 34.99 | 35.02 | 2,392,263 | -0.17(-0.48%) |
Mar 03, 2023 | 34.98 | 35.20 | 34.88 | 35.19 | 3,331,677 | +0.36(+1.03%) |
Mar 02, 2023 | 34.78 | 34.87 | 34.74 | 34.83 | 5,495,854 | -0.01(-0.03%) |
Mar 01, 2023 | 34.86 | 34.98 | 34.76 | 34.84 | 6,701,810 | +0.22(+0.64%) |
Feb 28, 2023 | 34.42 | 34.72 | 34.39 | 34.62 | 3,874,781 | +0.17(+0.49%) |
Feb 27, 2023 | 34.44 | 34.52 | 34.38 | 34.45 | 3,299,711 | +0.12(+0.35%) |
Feb 24, 2023 | 34.35 | 34.44 | 34.30 | 34.33 | 3,821,196 | -0.25(-0.72%) |
Feb 23, 2023 | 34.64 | 34.70 | 34.48 | 34.58 | 2,387,858 | -0.03(-0.09%) |
Feb 22, 2023 | 34.85 | 34.86 | 34.58 | 34.61 | 2,436,685 | -0.18(-0.52%) |
Feb 21, 2023 | 34.91 | 34.98 | 34.74 | 34.79 | 3,071,926 | -0.14(-0.40%) |
Feb 17, 2023 | 34.65 | 34.97 | 34.58 | 34.93 | 3,329,480 | +0.09(+0.26%) |
Feb 16, 2023 | 34.73 | 35.00 | 34.66 | 34.84 | 8,036,510 | +0.00(+0.00%) |
Feb 15, 2023 | 34.80 | 34.87 | 34.70 | 34.84 | 11,796,354 | -0.36(-1.02%) |
Feb 14, 2023 | 35.07 | 35.38 | 34.96 | 35.20 | 5,411,493 | +0.02(+0.06%) |
Feb 13, 2023 | 35.21 | 35.27 | 35.09 | 35.18 | 3,793,236 | -0.17(-0.48%) |
Feb 10, 2023 | 35.42 | 35.43 | 35.22 | 35.35 | 3,754,136 | +0.06(+0.17%) |
Feb 09, 2023 | 35.80 | 35.80 | 35.26 | 35.29 | 4,423,364 | -0.29(-0.82%) |
Feb 08, 2023 | 35.69 | 35.69 | 35.45 | 35.58 | 4,548,133 | +0.10(+0.28%) |
Feb 07, 2023 | 35.43 | 35.74 | 35.37 | 35.48 | 4,744,967 | +0.03(+0.08%) |
Feb 06, 2023 | 35.51 | 35.58 | 35.33 | 35.45 | 6,701,430 | +0.08(+0.23%) |
Feb 03, 2023 | 35.67 | 35.77 | 35.30 | 35.37 | 15,543,238 | -0.89(-2.45%) |
Feb 02, 2023 | 36.93 | 36.93 | 36.25 | 36.26 | 6,708,873 | -0.81(-2.19%) |