Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.92 | 38.13 | 37.90 | 38.10 | 23,085,702 | +0.19(+0.51%) |
Apr 27, 2023 | 37.62 | 37.96 | 37.58 | 37.91 | 24,112,840 | +0.51(+1.35%) |
Apr 26, 2023 | 37.65 | 37.68 | 37.37 | 37.40 | 46,745,744 | +0.21(+0.58%) |
Apr 25, 2023 | 37.39 | 37.42 | 37.13 | 37.19 | 31,931,024 | -0.71(-1.88%) |
Apr 24, 2023 | 37.90 | 37.96 | 37.77 | 37.90 | 20,500,236 | -0.09(-0.23%) |
Apr 21, 2023 | 38.02 | 38.03 | 37.77 | 37.99 | 27,349,008 | -0.36(-0.94%) |
Apr 20, 2023 | 38.36 | 38.58 | 38.23 | 38.35 | 30,564,224 | -0.06(-0.15%) |
Apr 19, 2023 | 38.35 | 38.46 | 38.27 | 38.41 | 26,547,128 | -0.39(-1.00%) |
Apr 18, 2023 | 38.91 | 38.96 | 38.70 | 38.80 | 24,635,960 | -0.05(-0.13%) |
Apr 17, 2023 | 38.84 | 38.90 | 38.69 | 38.85 | 26,877,584 | +0.17(+0.43%) |
Apr 14, 2023 | 38.71 | 38.87 | 38.49 | 38.68 | 27,390,708 | -0.20(-0.53%) |
Apr 13, 2023 | 38.81 | 38.95 | 38.76 | 38.88 | 29,571,278 | +0.53(+1.37%) |
Apr 12, 2023 | 38.76 | 38.79 | 38.28 | 38.36 | 31,158,098 | -0.27(-0.71%) |
Apr 11, 2023 | 38.73 | 38.80 | 38.61 | 38.63 | 23,893,338 | +0.23(+0.61%) |
Apr 10, 2023 | 38.24 | 38.41 | 38.17 | 38.40 | 21,155,874 | +0.04(+0.10%) |
Apr 06, 2023 | 38.11 | 38.44 | 38.01 | 38.36 | 23,277,406 | +0.16(+0.41%) |
Apr 05, 2023 | 38.43 | 38.46 | 38.06 | 38.20 | 36,748,072 | -0.30(-0.78%) |
Apr 04, 2023 | 38.44 | 38.53 | 38.32 | 38.50 | 32,366,542 | +0.00(+0.00%) |
Apr 03, 2023 | 38.41 | 38.53 | 38.29 | 38.50 | 20,165,888 | +0.08(+0.20%) |
Mar 31, 2023 | 38.48 | 38.58 | 35.40 | 38.43 | 37,881,472 | -0.05(-0.13%) |
Mar 30, 2023 | 38.43 | 38.57 | 38.32 | 38.48 | 33,869,360 | +0.38(+1.00%) |
Mar 29, 2023 | 37.98 | 38.15 | 37.88 | 38.10 | 33,038,520 | +0.11(+0.28%) |
Mar 28, 2023 | 37.78 | 37.99 | 37.74 | 37.99 | 45,496,636 | +0.54(+1.43%) |
Mar 27, 2023 | 37.39 | 37.48 | 37.26 | 37.45 | 37,747,916 | -0.20(-0.54%) |
Mar 24, 2023 | 37.45 | 37.67 | 37.38 | 37.66 | 28,800,436 | -0.10(-0.26%) |
Mar 23, 2023 | 37.95 | 38.18 | 37.56 | 37.75 | 40,687,940 | +0.52(+1.39%) |
Mar 22, 2023 | 37.36 | 37.80 | 37.22 | 37.24 | 41,460,792 | +0.15(+0.39%) |
Mar 21, 2023 | 37.04 | 37.19 | 36.90 | 37.09 | 28,723,008 | +0.33(+0.90%) |
Mar 20, 2023 | 36.55 | 36.84 | 36.46 | 36.76 | 29,293,412 | +0.14(+0.37%) |
Mar 17, 2023 | 36.82 | 36.87 | 36.50 | 36.62 | 41,245,968 | -0.22(-0.61%) |
Mar 16, 2023 | 36.24 | 36.87 | 36.18 | 36.85 | 41,275,792 | +0.56(+1.53%) |
Mar 15, 2023 | 36.12 | 36.30 | 35.93 | 36.29 | 55,875,896 | -0.63(-1.71%) |
Mar 14, 2023 | 36.85 | 37.02 | 36.73 | 36.93 | 37,485,340 | +0.02(+0.05%) |
Mar 13, 2023 | 36.74 | 37.17 | 36.66 | 36.91 | 44,230,012 | +0.06(+0.16%) |
Mar 10, 2023 | 37.02 | 37.25 | 36.81 | 36.85 | 50,673,252 | -0.19(-0.53%) |
Mar 09, 2023 | 37.50 | 37.57 | 36.97 | 37.04 | 41,255,752 | -0.84(-2.21%) |
Mar 08, 2023 | 37.73 | 37.96 | 37.73 | 37.88 | 19,301,210 | +0.16(+0.41%) |
Mar 07, 2023 | 38.21 | 38.22 | 37.70 | 37.73 | 37,360,600 | -0.64(-1.68%) |
Mar 06, 2023 | 38.48 | 38.64 | 38.36 | 38.37 | 26,783,808 | -0.14(-0.35%) |
Mar 03, 2023 | 38.29 | 38.54 | 38.24 | 38.50 | 21,241,868 | +0.34(+0.89%) |
Mar 02, 2023 | 37.85 | 38.26 | 37.78 | 38.16 | 29,852,842 | +0.14(+0.36%) |
Mar 01, 2023 | 38.14 | 38.18 | 37.95 | 38.03 | 40,661,128 | +0.80(+2.14%) |
Feb 28, 2023 | 37.36 | 37.51 | 37.19 | 37.23 | 40,730,968 | -0.26(-0.70%) |
Feb 27, 2023 | 37.52 | 37.59 | 37.41 | 37.49 | 24,999,278 | +0.19(+0.52%) |
Feb 24, 2023 | 37.31 | 37.48 | 37.15 | 37.30 | 49,903,500 | -0.86(-2.25%) |
Feb 23, 2023 | 38.46 | 38.52 | 37.91 | 38.15 | 29,315,942 | +0.19(+0.49%) |
Feb 22, 2023 | 38.05 | 38.17 | 37.85 | 37.97 | 38,056,544 | -0.19(-0.48%) |
Feb 21, 2023 | 38.37 | 38.58 | 38.14 | 38.15 | 34,897,728 | -0.49(-1.26%) |
Feb 17, 2023 | 38.63 | 38.74 | 38.48 | 38.64 | 36,076,700 | -0.43(-1.10%) |
Feb 16, 2023 | 38.87 | 39.25 | 38.76 | 39.07 | 30,900,648 | +0.01(+0.02%) |
Feb 15, 2023 | 38.80 | 39.06 | 38.73 | 39.06 | 31,976,786 | -0.33(-0.84%) |
Feb 14, 2023 | 39.18 | 39.58 | 39.05 | 39.39 | 22,346,380 | -0.07(-0.17%) |
Feb 13, 2023 | 39.27 | 39.54 | 39.18 | 39.46 | 21,469,034 | +0.32(+0.82%) |
Feb 10, 2023 | 39.29 | 39.31 | 39.01 | 39.14 | 35,391,132 | -0.38(-0.96%) |
Feb 09, 2023 | 39.89 | 39.93 | 39.38 | 39.52 | 27,810,480 | +0.19(+0.47%) |
Feb 08, 2023 | 39.48 | 39.53 | 39.17 | 39.33 | 39,283,808 | -0.05(-0.12%) |
Feb 07, 2023 | 39.28 | 39.53 | 39.00 | 39.38 | 32,798,994 | +0.16(+0.40%) |
Feb 06, 2023 | 39.10 | 39.30 | 38.95 | 39.22 | 42,586,660 | -0.58(-1.47%) |
Feb 03, 2023 | 40.03 | 40.31 | 39.71 | 39.81 | 43,728,888 | -0.72(-1.78%) |
Feb 02, 2023 | 40.77 | 40.80 | 40.33 | 40.53 | 47,167,236 | -0.24(-0.60%) |