Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.63 | 35.74 | 33.40 | 35.09 | 2,779,708 | +1.50(+4.46%) |
Apr 27, 2023 | 33.74 | 34.16 | 33.21 | 33.59 | 2,075,248 | -0.03(-0.09%) |
Apr 26, 2023 | 34.79 | 34.92 | 33.32 | 33.62 | 3,506,695 | -1.23(-3.52%) |
Apr 25, 2023 | 36.06 | 36.19 | 34.78 | 34.84 | 3,037,821 | -1.95(-5.31%) |
Apr 24, 2023 | 35.96 | 36.98 | 35.66 | 36.80 | 2,085,342 | +0.81(+2.24%) |
Apr 21, 2023 | 36.63 | 36.63 | 35.72 | 35.99 | 1,856,232 | -0.32(-0.88%) |
Apr 20, 2023 | 36.19 | 36.41 | 35.92 | 36.31 | 2,379,852 | -0.56(-1.53%) |
Apr 19, 2023 | 36.41 | 37.04 | 36.13 | 36.88 | 2,318,102 | -0.16(-0.42%) |
Apr 18, 2023 | 36.62 | 37.10 | 36.09 | 37.03 | 2,043,014 | +0.30(+0.82%) |
Apr 17, 2023 | 36.42 | 37.23 | 36.25 | 36.73 | 2,940,403 | -0.76(-2.02%) |
Apr 14, 2023 | 37.84 | 38.20 | 37.11 | 37.49 | 2,555,542 | -0.13(-0.34%) |
Apr 13, 2023 | 37.41 | 37.89 | 37.11 | 37.62 | 2,460,387 | +0.23(+0.62%) |
Apr 12, 2023 | 38.08 | 38.25 | 37.32 | 37.38 | 2,705,380 | -0.85(-2.21%) |
Apr 11, 2023 | 38.70 | 38.70 | 37.78 | 38.23 | 2,459,962 | -0.05(-0.13%) |
Apr 10, 2023 | 38.22 | 39.08 | 37.96 | 38.28 | 3,897,578 | +0.27(+0.72%) |
Apr 06, 2023 | 38.09 | 38.28 | 37.66 | 38.01 | 2,770,667 | -0.29(-0.76%) |
Apr 05, 2023 | 38.08 | 38.31 | 37.23 | 38.30 | 4,360,172 | +0.23(+0.61%) |
Apr 04, 2023 | 39.26 | 39.47 | 37.45 | 38.06 | 4,411,472 | -1.21(-3.07%) |
Apr 03, 2023 | 37.79 | 39.77 | 37.22 | 39.27 | 12,274,147 | +4.18(+11.92%) |
Mar 31, 2023 | 34.66 | 35.21 | 34.47 | 35.09 | 3,386,658 | +0.87(+2.53%) |
Mar 30, 2023 | 34.76 | 34.83 | 33.97 | 34.22 | 3,358,647 | +0.06(+0.17%) |
Mar 29, 2023 | 34.49 | 34.79 | 33.95 | 34.16 | 2,142,171 | +0.26(+0.77%) |
Mar 28, 2023 | 33.95 | 34.48 | 33.54 | 33.90 | 3,098,381 | -0.17(-0.49%) |
Mar 27, 2023 | 33.56 | 34.31 | 32.77 | 34.07 | 3,033,894 | +1.02(+3.09%) |
Mar 24, 2023 | 32.19 | 33.21 | 31.99 | 33.05 | 2,875,979 | -0.19(-0.59%) |
Mar 23, 2023 | 33.23 | 34.38 | 32.91 | 33.24 | 5,350,476 | -0.24(-0.73%) |
Mar 22, 2023 | 34.93 | 35.20 | 33.44 | 33.48 | 2,351,407 | -1.39(-3.99%) |
Mar 21, 2023 | 34.55 | 35.32 | 34.25 | 34.87 | 2,694,061 | +1.50(+4.49%) |
Mar 20, 2023 | 33.05 | 34.26 | 32.85 | 33.38 | 3,538,066 | +0.23(+0.70%) |
Mar 17, 2023 | 33.71 | 34.05 | 32.60 | 33.14 | 6,995,842 | -0.99(-2.91%) |
Mar 16, 2023 | 31.62 | 34.31 | 31.58 | 34.13 | 5,250,233 | +1.70(+5.25%) |
Mar 15, 2023 | 34.04 | 34.04 | 31.37 | 32.43 | 7,602,109 | -3.54(-9.84%) |
Mar 14, 2023 | 36.25 | 37.33 | 35.12 | 35.97 | 3,919,823 | -0.36(-0.99%) |
Mar 13, 2023 | 36.43 | 38.00 | 35.56 | 36.33 | 4,478,637 | -1.52(-4.01%) |
Mar 10, 2023 | 39.07 | 39.53 | 37.37 | 37.85 | 4,808,723 | -1.29(-3.31%) |
Mar 09, 2023 | 40.68 | 41.59 | 39.03 | 39.14 | 4,917,744 | -1.03(-2.57%) |
Mar 08, 2023 | 41.18 | 41.84 | 39.64 | 40.18 | 4,732,738 | -1.19(-2.87%) |
Mar 07, 2023 | 41.88 | 42.14 | 40.86 | 41.37 | 5,170,084 | -1.15(-2.70%) |
Mar 06, 2023 | 44.01 | 44.01 | 42.24 | 42.52 | 5,447,304 | -2.01(-4.51%) |
Mar 03, 2023 | 43.30 | 45.16 | 43.24 | 44.52 | 3,150,666 | +0.14(+0.33%) |
Mar 02, 2023 | 43.77 | 44.64 | 43.45 | 44.38 | 3,268,997 | +0.71(+1.61%) |
Mar 01, 2023 | 41.28 | 43.82 | 40.99 | 43.67 | 5,254,767 | +2.36(+5.71%) |
Feb 28, 2023 | 45.04 | 45.19 | 41.27 | 41.32 | 7,683,424 | -3.06(-6.90%) |
Feb 27, 2023 | 44.01 | 44.85 | 43.84 | 44.38 | 3,182,291 | +0.37(+0.83%) |
Feb 24, 2023 | 42.68 | 44.35 | 42.31 | 44.01 | 2,620,463 | +0.86(+1.99%) |
Feb 23, 2023 | 43.12 | 44.01 | 42.26 | 43.15 | 2,658,035 | +0.84(+1.99%) |
Feb 22, 2023 | 41.29 | 42.62 | 41.04 | 42.31 | 2,938,584 | +0.96(+2.31%) |
Feb 21, 2023 | 41.63 | 42.27 | 41.04 | 41.36 | 3,307,414 | -0.71(-1.68%) |
Feb 17, 2023 | 43.87 | 44.05 | 41.78 | 42.06 | 4,471,163 | -3.07(-6.81%) |
Feb 16, 2023 | 45.40 | 46.14 | 44.99 | 45.13 | 2,019,002 | -0.71(-1.56%) |
Feb 15, 2023 | 45.99 | 46.16 | 45.05 | 45.85 | 2,667,263 | -1.24(-2.63%) |
Feb 14, 2023 | 46.08 | 47.36 | 45.75 | 47.08 | 2,569,554 | +0.35(+0.74%) |
Feb 13, 2023 | 46.48 | 47.10 | 45.84 | 46.74 | 2,719,855 | -0.44(-0.94%) |
Feb 10, 2023 | 45.40 | 47.43 | 45.17 | 47.18 | 3,784,801 | +2.88(+6.50%) |
Feb 09, 2023 | 45.41 | 45.46 | 44.04 | 44.30 | 3,054,737 | -0.94(-2.07%) |
Feb 08, 2023 | 45.35 | 46.14 | 44.92 | 45.24 | 3,906,878 | -0.34(-0.74%) |
Feb 07, 2023 | 43.80 | 45.71 | 43.15 | 45.58 | 3,729,143 | +2.13(+4.89%) |
Feb 06, 2023 | 44.88 | 45.19 | 43.08 | 43.45 | 4,571,652 | -1.36(-3.04%) |
Feb 03, 2023 | 45.05 | 45.98 | 44.49 | 44.81 | 3,709,955 | -0.45(-1.00%) |
Feb 02, 2023 | 46.09 | 46.41 | 44.47 | 45.27 | 3,602,622 | -0.62(-1.35%) |