Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.02 | 31.95 | 30.73 | 31.01 | 3,961,739 | -0.46(-1.46%) |
Apr 27, 2023 | 31.29 | 31.96 | 30.71 | 31.47 | 3,312,382 | +0.47(+1.52%) |
Apr 26, 2023 | 31.53 | 31.90 | 30.83 | 31.00 | 3,165,947 | -0.25(-0.80%) |
Apr 25, 2023 | 33.12 | 33.22 | 31.24 | 31.25 | 3,083,624 | -2.23(-6.66%) |
Apr 24, 2023 | 32.90 | 33.49 | 32.63 | 33.48 | 3,378,203 | +0.61(+1.86%) |
Apr 21, 2023 | 32.75 | 33.02 | 32.33 | 32.87 | 2,002,838 | +0.06(+0.18%) |
Apr 20, 2023 | 32.33 | 32.84 | 31.92 | 32.81 | 3,321,985 | -0.14(-0.42%) |
Apr 19, 2023 | 32.50 | 33.02 | 31.76 | 32.95 | 4,994,045 | +0.29(+0.89%) |
Apr 18, 2023 | 34.04 | 34.04 | 32.62 | 32.66 | 4,146,708 | -1.01(-3.00%) |
Apr 17, 2023 | 34.98 | 34.98 | 33.10 | 33.67 | 6,848,368 | -0.61(-1.78%) |
Apr 14, 2023 | 34.77 | 34.85 | 33.83 | 34.28 | 4,043,422 | -0.57(-1.64%) |
Apr 13, 2023 | 34.90 | 35.30 | 34.39 | 34.85 | 2,599,425 | +0.46(+1.34%) |
Apr 12, 2023 | 36.04 | 36.33 | 34.34 | 34.39 | 2,764,656 | -1.19(-3.34%) |
Apr 11, 2023 | 35.66 | 36.31 | 35.02 | 35.58 | 4,210,996 | +0.35(+0.99%) |
Apr 10, 2023 | 34.51 | 36.47 | 34.51 | 35.23 | 3,140,204 | +0.02(+0.06%) |
Apr 06, 2023 | 34.92 | 36.09 | 34.13 | 35.21 | 3,942,976 | +0.04(+0.11%) |
Apr 05, 2023 | 35.73 | 35.98 | 34.46 | 35.17 | 2,945,819 | -0.98(-2.71%) |
Apr 04, 2023 | 37.79 | 37.79 | 35.92 | 36.15 | 3,306,870 | -0.99(-2.67%) |
Apr 03, 2023 | 37.04 | 37.27 | 35.92 | 37.14 | 3,020,529 | -0.24(-0.64%) |
Mar 31, 2023 | 37.08 | 38.25 | 36.61 | 37.38 | 4,226,180 | +0.50(+1.36%) |
Mar 30, 2023 | 37.80 | 38.73 | 36.31 | 36.88 | 4,925,826 | -0.42(-1.13%) |
Mar 29, 2023 | 35.94 | 37.31 | 35.87 | 37.30 | 4,785,583 | +1.76(+4.95%) |
Mar 28, 2023 | 34.35 | 35.77 | 34.30 | 35.54 | 4,412,003 | +1.16(+3.37%) |
Mar 27, 2023 | 33.93 | 34.61 | 33.51 | 34.38 | 4,459,802 | +0.79(+2.35%) |
Mar 24, 2023 | 34.88 | 35.70 | 32.94 | 33.59 | 8,376,435 | -1.34(-3.84%) |
Mar 23, 2023 | 36.20 | 36.80 | 33.81 | 34.93 | 18,867,064 | -2.83(-7.49%) |
Mar 22, 2023 | 39.49 | 39.52 | 37.61 | 37.76 | 10,229,002 | -2.12(-5.32%) |
Mar 21, 2023 | 38.49 | 40.57 | 38.41 | 39.88 | 4,254,958 | +1.88(+4.95%) |
Mar 20, 2023 | 38.31 | 38.50 | 37.30 | 38.00 | 4,388,985 | -0.61(-1.58%) |
Mar 17, 2023 | 39.18 | 40.24 | 38.32 | 38.61 | 4,715,485 | -0.13(-0.34%) |
Mar 16, 2023 | 38.04 | 38.96 | 36.62 | 38.74 | 4,829,642 | +0.58(+1.52%) |
Mar 15, 2023 | 37.72 | 38.22 | 36.02 | 38.16 | 5,263,805 | -0.44(-1.14%) |
Mar 14, 2023 | 40.12 | 40.49 | 37.72 | 38.60 | 4,395,012 | -0.66(-1.68%) |
Mar 13, 2023 | 38.32 | 40.84 | 36.73 | 39.26 | 4,024,608 | +0.46(+1.19%) |
Mar 10, 2023 | 39.79 | 39.80 | 38.09 | 38.80 | 3,769,913 | -1.08(-2.71%) |
Mar 09, 2023 | 40.03 | 40.77 | 39.47 | 39.88 | 4,320,068 | -0.42(-1.04%) |
Mar 08, 2023 | 40.81 | 41.35 | 39.83 | 40.30 | 3,031,585 | -0.78(-1.90%) |
Mar 07, 2023 | 40.39 | 42.13 | 40.18 | 41.08 | 2,892,986 | +0.65(+1.61%) |
Mar 06, 2023 | 40.45 | 41.93 | 40.20 | 40.43 | 2,377,519 | +0.13(+0.32%) |
Mar 03, 2023 | 40.18 | 40.69 | 39.82 | 40.30 | 2,500,601 | +0.30(+0.75%) |
Mar 02, 2023 | 39.13 | 40.17 | 38.98 | 40.00 | 2,783,567 | +0.46(+1.16%) |
Mar 01, 2023 | 40.53 | 40.61 | 39.36 | 39.54 | 2,282,242 | -1.01(-2.49%) |
Feb 28, 2023 | 40.50 | 40.71 | 39.87 | 40.55 | 3,058,563 | -0.29(-0.71%) |
Feb 27, 2023 | 39.86 | 40.98 | 39.50 | 40.84 | 4,000,970 | +1.28(+3.24%) |
Feb 24, 2023 | 39.10 | 39.80 | 39.02 | 39.56 | 3,767,322 | -0.20(-0.50%) |
Feb 23, 2023 | 40.41 | 40.67 | 38.28 | 39.76 | 5,183,790 | -0.57(-1.41%) |
Feb 22, 2023 | 40.60 | 41.53 | 39.80 | 40.33 | 3,493,343 | -0.27(-0.67%) |
Feb 21, 2023 | 43.69 | 43.72 | 40.47 | 40.60 | 5,308,364 | -4.01(-8.99%) |
Feb 17, 2023 | 47.17 | 47.37 | 44.51 | 44.61 | 7,549,082 | -2.62(-5.55%) |
Feb 16, 2023 | 48.05 | 49.29 | 47.06 | 47.23 | 3,037,549 | -1.84(-3.75%) |
Feb 15, 2023 | 47.85 | 49.54 | 47.50 | 49.07 | 3,317,852 | +1.18(+2.46%) |
Feb 14, 2023 | 46.20 | 48.40 | 45.75 | 47.89 | 3,753,710 | +1.21(+2.59%) |
Feb 13, 2023 | 45.32 | 47.83 | 45.01 | 46.68 | 3,489,131 | +1.58(+3.50%) |
Feb 10, 2023 | 44.85 | 46.21 | 44.06 | 45.10 | 2,997,000 | -0.06(-0.13%) |
Feb 09, 2023 | 46.38 | 46.72 | 44.75 | 45.16 | 2,888,765 | -0.67(-1.46%) |
Feb 08, 2023 | 46.81 | 46.96 | 45.80 | 45.83 | 2,606,269 | -0.94(-2.01%) |
Feb 07, 2023 | 47.55 | 47.63 | 45.02 | 46.77 | 5,085,538 | -1.40(-2.91%) |
Feb 06, 2023 | 48.19 | 49.65 | 48.00 | 48.17 | 3,473,358 | -0.56(-1.15%) |
Feb 03, 2023 | 47.76 | 52.88 | 47.19 | 48.73 | 5,811,766 | -0.67(-1.36%) |
Feb 02, 2023 | 48.25 | 49.51 | 44.00 | 49.40 | 4,505,127 | +2.38(+5.06%) |