Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.23 | 35.85 | 34.68 | 35.62 | 13,163,995 | +0.22(+0.62%) |
Apr 27, 2023 | 35.22 | 35.74 | 34.95 | 35.41 | 13,282,680 | +0.48(+1.36%) |
Apr 26, 2023 | 36.15 | 36.19 | 34.80 | 34.93 | 16,953,956 | -0.68(-1.92%) |
Apr 25, 2023 | 36.61 | 36.68 | 35.61 | 35.61 | 15,240,436 | -1.20(-3.26%) |
Apr 24, 2023 | 37.27 | 37.59 | 36.27 | 36.81 | 13,836,964 | -0.51(-1.36%) |
Apr 21, 2023 | 37.17 | 37.44 | 36.86 | 37.32 | 14,830,281 | +0.24(+0.64%) |
Apr 20, 2023 | 37.70 | 38.11 | 37.03 | 37.08 | 18,530,742 | -1.46(-3.78%) |
Apr 19, 2023 | 37.94 | 38.85 | 37.62 | 38.54 | 13,438,857 | -0.03(-0.08%) |
Apr 18, 2023 | 39.10 | 39.16 | 38.36 | 38.57 | 12,468,337 | -0.08(-0.21%) |
Apr 17, 2023 | 38.10 | 38.76 | 37.90 | 38.65 | 11,456,470 | +0.18(+0.46%) |
Apr 14, 2023 | 38.68 | 39.09 | 38.00 | 38.47 | 14,302,362 | -0.37(-0.94%) |
Apr 13, 2023 | 37.83 | 39.19 | 37.76 | 38.84 | 19,762,366 | +1.50(+4.01%) |
Apr 12, 2023 | 39.29 | 39.51 | 37.30 | 37.34 | 21,504,080 | -1.11(-2.89%) |
Apr 11, 2023 | 38.40 | 38.74 | 38.04 | 38.45 | 14,279,127 | +0.24(+0.62%) |
Apr 10, 2023 | 37.60 | 38.21 | 37.24 | 38.21 | 15,125,726 | -0.04(-0.10%) |
Apr 06, 2023 | 37.38 | 38.35 | 36.87 | 38.25 | 17,146,828 | +0.59(+1.58%) |
Apr 05, 2023 | 38.74 | 38.78 | 37.28 | 37.66 | 19,097,572 | -1.39(-3.56%) |
Apr 04, 2023 | 39.53 | 39.66 | 38.62 | 39.04 | 15,276,685 | -0.21(-0.53%) |
Apr 03, 2023 | 39.45 | 39.69 | 38.43 | 39.25 | 18,454,334 | -0.75(-1.88%) |
Mar 31, 2023 | 38.55 | 40.11 | 38.27 | 40.01 | 26,982,618 | +1.84(+4.83%) |
Mar 30, 2023 | 38.92 | 39.06 | 37.99 | 38.16 | 14,822,671 | -0.11(-0.29%) |
Mar 29, 2023 | 37.55 | 38.37 | 37.31 | 38.27 | 19,449,346 | +1.39(+3.76%) |
Mar 28, 2023 | 37.30 | 37.53 | 36.65 | 36.88 | 14,369,969 | -0.57(-1.51%) |
Mar 27, 2023 | 38.01 | 38.43 | 37.05 | 37.45 | 18,547,740 | +0.03(+0.08%) |
Mar 24, 2023 | 37.07 | 37.66 | 36.71 | 37.42 | 21,695,652 | -0.07(-0.19%) |
Mar 23, 2023 | 37.62 | 39.00 | 36.88 | 37.49 | 34,029,596 | -0.59(-1.54%) |
Mar 22, 2023 | 40.08 | 40.12 | 38.05 | 38.07 | 34,235,492 | -1.93(-4.83%) |
Mar 21, 2023 | 38.51 | 40.18 | 38.34 | 40.01 | 28,970,844 | +2.10(+5.55%) |
Mar 20, 2023 | 38.29 | 38.52 | 37.33 | 37.90 | 21,504,580 | -0.46(-1.19%) |
Mar 17, 2023 | 38.73 | 39.04 | 37.78 | 38.36 | 28,241,440 | -0.56(-1.43%) |
Mar 16, 2023 | 38.21 | 39.16 | 37.61 | 38.92 | 28,220,734 | +1.16(+3.07%) |
Mar 15, 2023 | 36.75 | 37.78 | 36.70 | 37.76 | 39,016,912 | +0.30(+0.79%) |
Mar 14, 2023 | 37.87 | 38.16 | 36.96 | 37.46 | 31,873,636 | +0.78(+2.14%) |
Mar 13, 2023 | 35.31 | 37.32 | 34.52 | 36.67 | 59,011,792 | +0.95(+2.67%) |
Mar 10, 2023 | 36.63 | 36.96 | 34.98 | 35.72 | 61,361,020 | -1.26(-3.41%) |
Mar 09, 2023 | 38.74 | 39.27 | 36.88 | 36.98 | 26,954,942 | -1.61(-4.16%) |
Mar 08, 2023 | 38.59 | 38.95 | 37.92 | 38.59 | 17,879,234 | -0.05(-0.13%) |
Mar 07, 2023 | 39.28 | 39.80 | 38.63 | 38.64 | 26,477,298 | -0.65(-1.67%) |
Mar 06, 2023 | 40.33 | 40.64 | 39.28 | 39.29 | 19,618,430 | -0.83(-2.08%) |
Mar 03, 2023 | 39.02 | 40.37 | 38.91 | 40.13 | 19,709,064 | +1.27(+3.27%) |
Mar 02, 2023 | 37.58 | 38.99 | 37.31 | 38.86 | 22,092,374 | +0.48(+1.24%) |
Mar 01, 2023 | 39.13 | 39.35 | 38.16 | 38.38 | 23,619,788 | -0.91(-2.32%) |
Feb 28, 2023 | 38.67 | 39.74 | 38.67 | 39.29 | 22,739,692 | +0.79(+2.06%) |
Feb 27, 2023 | 38.82 | 38.82 | 38.04 | 38.50 | 19,876,502 | +0.38(+0.99%) |
Feb 24, 2023 | 38.22 | 38.63 | 37.74 | 38.12 | 34,581,544 | -1.21(-3.08%) |
Feb 23, 2023 | 40.49 | 40.50 | 38.14 | 39.33 | 35,331,788 | -0.60(-1.51%) |
Feb 22, 2023 | 39.28 | 40.12 | 38.85 | 39.94 | 26,715,590 | +0.95(+2.44%) |
Feb 21, 2023 | 40.23 | 40.91 | 38.97 | 38.99 | 37,305,716 | -2.53(-6.09%) |
Feb 17, 2023 | 41.33 | 41.65 | 40.39 | 41.51 | 46,487,688 | -0.16(-0.38%) |
Feb 16, 2023 | 41.90 | 43.40 | 41.37 | 41.67 | 41,850,744 | -1.19(-2.78%) |
Feb 15, 2023 | 40.69 | 42.88 | 40.63 | 42.86 | 35,381,600 | +2.38(+5.88%) |
Feb 14, 2023 | 39.03 | 40.65 | 38.52 | 40.48 | 33,919,296 | +0.99(+2.51%) |
Feb 13, 2023 | 38.96 | 39.81 | 38.25 | 39.49 | 20,670,512 | +0.66(+1.71%) |
Feb 10, 2023 | 39.39 | 39.91 | 38.41 | 38.83 | 32,876,040 | -1.34(-3.33%) |
Feb 09, 2023 | 42.19 | 42.33 | 39.90 | 40.17 | 25,768,938 | -1.23(-2.97%) |
Feb 08, 2023 | 42.38 | 43.19 | 41.38 | 41.40 | 24,799,212 | -1.23(-2.88%) |
Feb 07, 2023 | 41.93 | 42.82 | 40.96 | 42.62 | 39,627,992 | +0.73(+1.75%) |
Feb 06, 2023 | 41.85 | 42.51 | 41.49 | 41.89 | 27,695,336 | -0.60(-1.42%) |
Feb 03, 2023 | 42.07 | 44.26 | 41.75 | 42.50 | 46,110,440 | -1.55(-3.51%) |
Feb 02, 2023 | 42.98 | 45.08 | 42.74 | 44.04 | 56,502,916 | +2.70(+6.52%) |