Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.14 | 39.47 | 38.80 | 39.37 | 3,895,388 | -0.04(-0.10%) |
Apr 27, 2023 | 38.97 | 39.67 | 38.50 | 39.40 | 3,682,524 | +0.76(+1.97%) |
Apr 26, 2023 | 39.03 | 39.23 | 38.48 | 38.64 | 3,128,162 | -0.26(-0.67%) |
Apr 25, 2023 | 39.97 | 39.97 | 38.65 | 38.90 | 2,395,947 | -1.53(-3.79%) |
Apr 24, 2023 | 40.42 | 40.58 | 39.95 | 40.44 | 2,240,566 | +0.04(+0.10%) |
Apr 21, 2023 | 40.64 | 40.75 | 40.33 | 40.40 | 1,798,773 | -0.40(-0.97%) |
Apr 20, 2023 | 41.59 | 41.96 | 40.75 | 40.79 | 2,647,127 | -0.77(-1.86%) |
Apr 19, 2023 | 40.72 | 41.59 | 40.54 | 41.56 | 2,956,023 | +0.94(+2.30%) |
Apr 18, 2023 | 40.38 | 40.76 | 40.00 | 40.63 | 2,291,945 | +0.65(+1.62%) |
Apr 17, 2023 | 40.68 | 40.68 | 39.79 | 39.98 | 2,376,606 | -0.66(-1.61%) |
Apr 14, 2023 | 40.71 | 41.35 | 40.25 | 40.64 | 1,616,090 | +0.19(+0.48%) |
Apr 13, 2023 | 40.18 | 40.57 | 39.81 | 40.45 | 3,052,291 | +0.62(+1.55%) |
Apr 12, 2023 | 39.76 | 40.74 | 39.37 | 39.83 | 5,448,854 | +0.43(+1.10%) |
Apr 11, 2023 | 39.63 | 39.70 | 39.05 | 39.39 | 2,467,250 | -0.02(-0.05%) |
Apr 10, 2023 | 38.57 | 39.42 | 38.50 | 39.41 | 2,841,354 | +0.70(+1.82%) |
Apr 06, 2023 | 38.71 | 38.82 | 37.68 | 38.71 | 4,770,140 | -0.35(-0.89%) |
Apr 05, 2023 | 40.26 | 40.50 | 38.92 | 39.06 | 3,550,902 | -1.61(-3.96%) |
Apr 04, 2023 | 41.23 | 41.37 | 40.38 | 40.67 | 2,265,311 | -0.70(-1.70%) |
Apr 03, 2023 | 41.46 | 41.78 | 40.92 | 41.37 | 2,399,999 | -0.21(-0.51%) |
Mar 31, 2023 | 40.92 | 41.63 | 40.81 | 41.58 | 2,941,264 | +1.00(+2.47%) |
Mar 30, 2023 | 40.83 | 41.28 | 40.41 | 40.58 | 2,506,318 | +0.13(+0.31%) |
Mar 29, 2023 | 40.52 | 40.68 | 39.99 | 40.46 | 2,754,939 | +0.20(+0.50%) |
Mar 28, 2023 | 39.61 | 40.42 | 39.57 | 40.25 | 3,414,779 | +0.95(+2.43%) |
Mar 27, 2023 | 39.15 | 39.46 | 38.46 | 39.30 | 2,824,419 | +0.47(+1.22%) |
Mar 24, 2023 | 38.75 | 39.18 | 38.62 | 38.82 | 2,885,739 | -0.40(-1.01%) |
Mar 23, 2023 | 39.69 | 40.39 | 38.75 | 39.22 | 2,941,888 | -0.05(-0.12%) |
Mar 22, 2023 | 39.85 | 40.51 | 39.25 | 39.27 | 3,373,500 | -0.71(-1.79%) |
Mar 21, 2023 | 40.16 | 40.43 | 39.52 | 39.98 | 3,715,004 | +0.80(+2.04%) |
Mar 20, 2023 | 39.82 | 40.09 | 38.93 | 39.18 | 3,124,351 | -0.27(-0.68%) |
Mar 17, 2023 | 39.31 | 39.59 | 38.92 | 39.45 | 4,797,317 | -0.25(-0.63%) |
Mar 16, 2023 | 38.66 | 39.92 | 38.52 | 39.70 | 3,100,222 | +0.59(+1.50%) |
Mar 15, 2023 | 38.75 | 39.37 | 38.53 | 39.11 | 4,861,320 | -0.91(-2.27%) |
Mar 14, 2023 | 40.26 | 40.56 | 39.64 | 40.02 | 3,162,578 | +0.60(+1.52%) |
Mar 13, 2023 | 39.10 | 39.85 | 38.34 | 39.42 | 3,652,956 | -0.47(-1.18%) |
Mar 10, 2023 | 40.22 | 40.54 | 39.29 | 39.90 | 3,111,454 | -0.23(-0.58%) |
Mar 09, 2023 | 41.40 | 41.48 | 40.05 | 40.13 | 2,839,831 | -1.19(-2.87%) |
Mar 08, 2023 | 41.27 | 41.59 | 40.80 | 41.31 | 3,375,087 | +0.09(+0.21%) |
Mar 07, 2023 | 41.83 | 42.24 | 41.17 | 41.23 | 3,312,247 | -0.48(-1.15%) |
Mar 06, 2023 | 42.42 | 42.82 | 41.41 | 41.71 | 3,519,908 | -0.89(-2.09%) |
Mar 03, 2023 | 42.15 | 42.63 | 41.79 | 42.60 | 2,297,398 | +0.57(+1.37%) |
Mar 02, 2023 | 41.25 | 42.14 | 41.07 | 42.02 | 1,967,131 | +0.59(+1.43%) |
Mar 01, 2023 | 41.91 | 42.10 | 41.25 | 41.43 | 2,406,615 | -0.25(-0.60%) |
Feb 28, 2023 | 41.64 | 42.14 | 41.53 | 41.68 | 2,730,522 | +0.31(+0.74%) |
Feb 27, 2023 | 41.31 | 41.51 | 41.06 | 41.37 | 2,813,910 | +0.57(+1.39%) |
Feb 24, 2023 | 40.57 | 40.95 | 40.30 | 40.81 | 2,524,551 | -0.49(-1.18%) |
Feb 23, 2023 | 41.46 | 41.51 | 40.74 | 41.29 | 2,331,991 | +0.17(+0.42%) |
Feb 22, 2023 | 40.67 | 41.25 | 40.51 | 41.12 | 2,186,063 | +0.54(+1.32%) |
Feb 21, 2023 | 41.64 | 42.06 | 40.51 | 40.59 | 4,291,494 | -1.67(-3.94%) |
Feb 17, 2023 | 42.79 | 42.98 | 42.08 | 42.25 | 3,579,547 | -0.73(-1.69%) |
Feb 16, 2023 | 43.16 | 43.43 | 42.78 | 42.98 | 3,431,717 | -0.48(-1.10%) |
Feb 15, 2023 | 42.76 | 43.64 | 42.56 | 43.46 | 2,602,307 | +0.26(+0.60%) |
Feb 14, 2023 | 42.73 | 43.79 | 42.51 | 43.20 | 3,452,036 | -0.11(-0.24%) |
Feb 13, 2023 | 42.65 | 43.36 | 42.19 | 43.31 | 4,301,359 | +0.74(+1.73%) |
Feb 10, 2023 | 42.41 | 42.99 | 41.95 | 42.57 | 3,963,632 | -0.26(-0.60%) |
Feb 09, 2023 | 44.28 | 44.61 | 42.63 | 42.83 | 7,280,972 | +1.44(+3.47%) |
Feb 08, 2023 | 41.15 | 41.86 | 40.35 | 41.39 | 11,212,957 | -1.93(-4.47%) |
Feb 07, 2023 | 42.65 | 43.44 | 42.35 | 43.33 | 4,301,200 | +0.56(+1.30%) |
Feb 06, 2023 | 43.59 | 43.78 | 42.64 | 42.77 | 3,340,011 | -1.40(-3.17%) |
Feb 03, 2023 | 43.55 | 45.13 | 43.50 | 44.17 | 2,635,878 | -0.25(-0.56%) |
Feb 02, 2023 | 44.84 | 45.48 | 43.97 | 44.42 | 3,997,525 | -0.24(-0.54%) |