Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.83 | 39.15 | 38.48 | 39.05 | 3,926,948 | -0.04(-0.10%) |
Apr 27, 2023 | 38.66 | 39.35 | 38.19 | 39.09 | 3,712,359 | +0.76(+1.97%) |
Apr 26, 2023 | 38.71 | 38.91 | 38.17 | 38.33 | 3,153,506 | -0.26(-0.67%) |
Apr 25, 2023 | 39.65 | 39.65 | 38.34 | 38.59 | 2,415,359 | -1.52(-3.79%) |
Apr 24, 2023 | 40.09 | 40.26 | 39.63 | 40.11 | 2,258,718 | +0.04(+0.10%) |
Apr 21, 2023 | 40.31 | 40.43 | 40.01 | 40.07 | 1,813,346 | -0.39(-0.97%) |
Apr 20, 2023 | 41.26 | 41.62 | 40.43 | 40.46 | 2,668,574 | -0.77(-1.86%) |
Apr 19, 2023 | 40.39 | 41.26 | 40.22 | 41.23 | 2,979,972 | +0.93(+2.30%) |
Apr 18, 2023 | 40.05 | 40.44 | 39.68 | 40.30 | 2,310,514 | +0.64(+1.62%) |
Apr 17, 2023 | 40.35 | 40.35 | 39.47 | 39.66 | 2,395,861 | -0.65(-1.61%) |
Apr 14, 2023 | 40.38 | 41.02 | 39.93 | 40.31 | 1,629,183 | +0.19(+0.48%) |
Apr 13, 2023 | 39.85 | 40.24 | 39.49 | 40.12 | 3,077,020 | +0.61(+1.55%) |
Apr 12, 2023 | 39.44 | 40.42 | 39.05 | 39.51 | 5,493,000 | +0.43(+1.10%) |
Apr 11, 2023 | 39.31 | 39.38 | 38.73 | 39.08 | 2,487,240 | -0.02(-0.05%) |
Apr 10, 2023 | 38.26 | 39.11 | 38.19 | 39.10 | 2,864,374 | +0.70(+1.82%) |
Apr 06, 2023 | 38.40 | 38.51 | 37.37 | 38.40 | 4,808,787 | -0.34(-0.89%) |
Apr 05, 2023 | 39.94 | 40.18 | 38.61 | 38.74 | 3,579,670 | -1.60(-3.96%) |
Apr 04, 2023 | 40.90 | 41.04 | 40.06 | 40.34 | 2,283,664 | -0.70(-1.70%) |
Apr 03, 2023 | 41.13 | 41.44 | 40.59 | 41.04 | 2,419,444 | -0.21(-0.51%) |
Mar 31, 2023 | 40.59 | 41.29 | 40.48 | 41.25 | 2,965,094 | +1.00(+2.47%) |
Mar 30, 2023 | 40.50 | 40.95 | 40.08 | 40.25 | 2,526,623 | +0.12(+0.31%) |
Mar 29, 2023 | 40.20 | 40.35 | 39.67 | 40.13 | 2,777,259 | +0.20(+0.50%) |
Mar 28, 2023 | 39.29 | 40.09 | 39.25 | 39.93 | 3,442,445 | +0.95(+2.43%) |
Mar 27, 2023 | 38.84 | 39.14 | 38.15 | 38.98 | 2,847,302 | +0.47(+1.22%) |
Mar 24, 2023 | 38.44 | 38.86 | 38.31 | 38.51 | 2,909,119 | -0.39(-1.01%) |
Mar 23, 2023 | 39.37 | 40.06 | 38.44 | 38.91 | 2,965,723 | -0.05(-0.12%) |
Mar 22, 2023 | 39.53 | 40.19 | 38.93 | 38.95 | 3,400,831 | -0.71(-1.79%) |
Mar 21, 2023 | 39.83 | 40.10 | 39.20 | 39.66 | 3,745,102 | +0.79(+2.04%) |
Mar 20, 2023 | 39.50 | 39.77 | 38.61 | 38.87 | 3,149,664 | -0.27(-0.68%) |
Mar 17, 2023 | 38.99 | 39.27 | 38.60 | 39.13 | 4,836,184 | -0.25(-0.63%) |
Mar 16, 2023 | 38.35 | 39.60 | 38.21 | 39.38 | 3,125,340 | +0.58(+1.50%) |
Mar 15, 2023 | 38.44 | 39.06 | 38.22 | 38.80 | 4,900,706 | -0.90(-2.27%) |
Mar 14, 2023 | 39.94 | 40.23 | 39.32 | 39.70 | 3,188,200 | +0.59(+1.52%) |
Mar 13, 2023 | 38.79 | 39.53 | 38.03 | 39.11 | 3,682,551 | -0.47(-1.18%) |
Mar 10, 2023 | 39.90 | 40.22 | 38.97 | 39.58 | 3,136,662 | -0.23(-0.58%) |
Mar 09, 2023 | 41.07 | 41.14 | 39.73 | 39.80 | 2,862,839 | -1.18(-2.87%) |
Mar 08, 2023 | 40.93 | 41.26 | 40.47 | 40.98 | 3,402,431 | +0.09(+0.21%) |
Mar 07, 2023 | 41.49 | 41.90 | 40.84 | 40.90 | 3,339,083 | -0.48(-1.15%) |
Mar 06, 2023 | 42.08 | 42.47 | 41.08 | 41.37 | 3,548,426 | -0.88(-2.09%) |
Mar 03, 2023 | 41.81 | 42.29 | 41.46 | 42.25 | 2,316,011 | +0.57(+1.37%) |
Mar 02, 2023 | 40.91 | 41.80 | 40.74 | 41.68 | 1,983,068 | +0.59(+1.43%) |
Mar 01, 2023 | 41.57 | 41.76 | 40.92 | 41.10 | 2,426,113 | -0.25(-0.60%) |
Feb 28, 2023 | 41.30 | 41.80 | 41.20 | 41.34 | 2,752,645 | +0.30(+0.74%) |
Feb 27, 2023 | 40.98 | 41.17 | 40.73 | 41.04 | 2,836,708 | +0.56(+1.38%) |
Feb 24, 2023 | 40.24 | 40.63 | 39.97 | 40.48 | 2,545,004 | -0.48(-1.18%) |
Feb 23, 2023 | 41.12 | 41.18 | 40.41 | 40.96 | 2,350,885 | +0.17(+0.42%) |
Feb 22, 2023 | 40.34 | 40.91 | 40.18 | 40.79 | 2,203,775 | +0.53(+1.32%) |
Feb 21, 2023 | 41.30 | 41.72 | 40.18 | 40.26 | 4,326,264 | -1.65(-3.94%) |
Feb 17, 2023 | 42.44 | 42.63 | 41.74 | 41.91 | 3,608,548 | -0.72(-1.69%) |
Feb 16, 2023 | 42.82 | 43.08 | 42.44 | 42.63 | 3,459,520 | -0.48(-1.10%) |
Feb 15, 2023 | 42.42 | 43.29 | 42.22 | 43.11 | 2,623,391 | +0.26(+0.60%) |
Feb 14, 2023 | 42.39 | 43.44 | 42.17 | 42.85 | 3,480,004 | -0.10(-0.24%) |
Feb 13, 2023 | 42.31 | 43.02 | 41.85 | 42.96 | 4,336,208 | +0.73(+1.73%) |
Feb 10, 2023 | 42.06 | 42.64 | 41.61 | 42.23 | 3,995,745 | -0.26(-0.60%) |
Feb 09, 2023 | 43.93 | 44.25 | 42.28 | 42.48 | 7,339,961 | +1.43(+3.47%) |
Feb 08, 2023 | 40.82 | 41.52 | 40.02 | 41.06 | 11,303,803 | -1.92(-4.47%) |
Feb 07, 2023 | 42.31 | 43.10 | 42.01 | 42.98 | 4,336,048 | +0.55(+1.30%) |
Feb 06, 2023 | 43.24 | 43.43 | 42.30 | 42.43 | 3,367,071 | -1.39(-3.17%) |
Feb 03, 2023 | 43.20 | 44.76 | 43.15 | 43.81 | 2,657,234 | -0.25(-0.56%) |
Feb 02, 2023 | 44.48 | 45.11 | 43.61 | 44.06 | 4,029,912 | -0.24(-0.54%) |