Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.87 | 39.02 | 38.83 | 39.02 | 2,708,714 | +0.24(+0.62%) |
Apr 27, 2023 | 38.47 | 38.82 | 38.44 | 38.78 | 2,855,487 | +0.54(+1.42%) |
Apr 26, 2023 | 38.41 | 38.44 | 38.21 | 38.24 | 3,200,333 | +0.11(+0.28%) |
Apr 25, 2023 | 38.35 | 38.38 | 38.12 | 38.14 | 2,943,163 | -1.00(-2.54%) |
Apr 24, 2023 | 39.13 | 39.23 | 39.05 | 39.13 | 1,484,430 | +0.08(+0.20%) |
Apr 21, 2023 | 39.18 | 39.18 | 38.94 | 39.05 | 2,822,579 | -0.36(-0.90%) |
Apr 20, 2023 | 39.36 | 39.61 | 39.30 | 39.41 | 3,822,548 | +0.01(+0.02%) |
Apr 19, 2023 | 39.33 | 39.48 | 39.29 | 39.40 | 2,105,552 | -0.51(-1.27%) |
Apr 18, 2023 | 39.96 | 40.03 | 39.83 | 39.90 | 2,538,841 | -0.13(-0.33%) |
Apr 17, 2023 | 40.00 | 40.08 | 39.87 | 40.04 | 1,175,894 | -0.05(-0.13%) |
Apr 14, 2023 | 40.20 | 40.33 | 39.91 | 40.09 | 3,530,677 | -0.08(-0.20%) |
Apr 13, 2023 | 40.00 | 40.22 | 39.91 | 40.17 | 2,968,531 | +0.18(+0.44%) |
Apr 12, 2023 | 40.39 | 40.42 | 39.97 | 39.99 | 4,648,743 | -0.18(-0.44%) |
Apr 11, 2023 | 40.25 | 40.32 | 40.15 | 40.17 | 2,066,354 | +0.24(+0.60%) |
Apr 10, 2023 | 39.73 | 39.94 | 39.62 | 39.93 | 2,168,987 | +0.04(+0.11%) |
Apr 06, 2023 | 39.82 | 39.99 | 39.65 | 39.89 | 2,756,011 | -0.05(-0.13%) |
Apr 05, 2023 | 40.37 | 40.37 | 39.76 | 39.94 | 2,932,153 | -0.51(-1.25%) |
Apr 04, 2023 | 40.38 | 40.58 | 40.25 | 40.45 | 2,034,346 | -0.07(-0.18%) |
Apr 03, 2023 | 40.25 | 40.55 | 40.19 | 40.52 | 2,512,734 | +0.24(+0.60%) |
Mar 31, 2023 | 40.19 | 40.36 | 40.14 | 40.28 | 2,166,577 | +0.01(+0.02%) |
Mar 30, 2023 | 40.29 | 40.33 | 40.15 | 40.27 | 2,454,166 | +0.13(+0.33%) |
Mar 29, 2023 | 40.12 | 40.18 | 40.01 | 40.13 | 4,056,732 | +0.12(+0.31%) |
Mar 28, 2023 | 40.00 | 40.04 | 39.80 | 40.01 | 1,924,348 | -0.14(-0.35%) |
Mar 27, 2023 | 40.16 | 40.18 | 39.98 | 40.15 | 2,175,808 | -0.28(-0.68%) |
Mar 24, 2023 | 40.31 | 40.43 | 40.10 | 40.43 | 2,406,918 | +0.03(+0.07%) |
Mar 23, 2023 | 40.43 | 40.73 | 40.19 | 40.40 | 3,444,480 | +0.54(+1.36%) |
Mar 22, 2023 | 39.97 | 40.53 | 39.84 | 39.86 | 4,631,349 | +0.38(+0.97%) |
Mar 21, 2023 | 39.32 | 39.52 | 39.21 | 39.48 | 2,642,413 | +0.40(+1.02%) |
Mar 20, 2023 | 38.94 | 39.10 | 38.83 | 39.08 | 1,843,814 | +0.36(+0.94%) |
Mar 17, 2023 | 38.83 | 38.94 | 38.66 | 38.71 | 3,456,779 | -0.17(-0.43%) |
Mar 16, 2023 | 38.28 | 38.90 | 38.22 | 38.88 | 4,664,716 | +0.65(+1.70%) |
Mar 15, 2023 | 38.00 | 38.23 | 37.83 | 38.23 | 6,485,957 | -0.81(-2.07%) |
Mar 14, 2023 | 38.95 | 39.13 | 38.82 | 39.04 | 3,883,416 | +0.08(+0.21%) |
Mar 13, 2023 | 38.68 | 39.18 | 38.67 | 38.96 | 9,671,813 | +0.32(+0.83%) |
Mar 10, 2023 | 39.02 | 39.15 | 38.62 | 38.64 | 5,118,785 | -0.37(-0.96%) |
Mar 09, 2023 | 39.49 | 39.67 | 38.96 | 39.02 | 5,406,190 | -0.81(-2.03%) |
Mar 08, 2023 | 39.66 | 39.88 | 39.63 | 39.82 | 3,091,765 | +0.37(+0.95%) |
Mar 07, 2023 | 39.98 | 40.02 | 39.39 | 39.45 | 3,767,349 | -0.28(-0.72%) |
Mar 06, 2023 | 39.88 | 40.03 | 39.71 | 39.73 | 1,751,713 | -0.12(-0.29%) |
Mar 03, 2023 | 39.57 | 39.88 | 39.43 | 39.85 | 2,136,097 | +0.40(+1.01%) |
Mar 02, 2023 | 39.09 | 39.51 | 39.05 | 39.45 | 2,100,722 | +0.17(+0.43%) |
Mar 01, 2023 | 39.45 | 39.49 | 39.22 | 39.28 | 3,094,651 | +0.46(+1.19%) |
Feb 28, 2023 | 38.89 | 39.15 | 38.76 | 38.82 | 2,698,764 | -0.21(-0.55%) |
Feb 27, 2023 | 39.14 | 39.26 | 38.96 | 39.03 | 3,795,661 | +0.15(+0.39%) |
Feb 24, 2023 | 38.89 | 38.96 | 38.75 | 38.88 | 3,611,563 | -1.00(-2.50%) |
Feb 23, 2023 | 39.87 | 40.06 | 39.55 | 39.88 | 2,799,057 | +0.84(+2.14%) |
Feb 22, 2023 | 39.22 | 39.26 | 38.96 | 39.04 | 2,495,106 | +0.05(+0.14%) |
Feb 21, 2023 | 39.26 | 39.41 | 38.96 | 38.99 | 2,522,903 | -0.45(-1.15%) |
Feb 17, 2023 | 39.41 | 39.49 | 39.20 | 39.44 | 2,066,587 | +0.04(+0.09%) |
Feb 16, 2023 | 39.47 | 39.73 | 39.28 | 39.41 | 3,662,569 | -0.04(-0.11%) |
Feb 15, 2023 | 39.29 | 39.49 | 39.17 | 39.45 | 3,100,526 | -0.79(-1.97%) |
Feb 14, 2023 | 40.05 | 40.49 | 39.91 | 40.24 | 3,433,611 | +0.09(+0.22%) |
Feb 13, 2023 | 39.89 | 40.16 | 39.84 | 40.15 | 2,260,985 | +0.26(+0.65%) |
Feb 10, 2023 | 39.97 | 40.03 | 39.70 | 39.89 | 2,738,816 | -0.21(-0.53%) |
Feb 09, 2023 | 40.45 | 40.53 | 39.90 | 40.11 | 4,843,212 | +0.16(+0.40%) |
Feb 08, 2023 | 40.18 | 40.21 | 39.85 | 39.95 | 2,260,626 | +0.03(+0.07%) |
Feb 07, 2023 | 39.49 | 40.01 | 39.39 | 39.92 | 3,819,340 | +0.51(+1.29%) |
Feb 06, 2023 | 39.55 | 39.67 | 39.35 | 39.41 | 4,901,605 | -0.62(-1.55%) |
Feb 03, 2023 | 40.26 | 40.53 | 39.95 | 40.04 | 4,580,371 | -0.74(-1.81%) |
Feb 02, 2023 | 40.92 | 40.97 | 40.61 | 40.77 | 8,376,915 | +0.13(+0.33%) |