Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.50 | 36.64 | 35.20 | 36.55 | 3,897,362 | +0.86(+2.40%) |
Apr 27, 2023 | 34.99 | 35.90 | 34.84 | 35.69 | 3,912,625 | +0.81(+2.31%) |
Apr 26, 2023 | 35.50 | 35.62 | 34.46 | 34.88 | 4,904,971 | -0.30(-0.84%) |
Apr 25, 2023 | 36.31 | 36.31 | 35.15 | 35.18 | 6,465,872 | -2.25(-6.02%) |
Apr 24, 2023 | 37.37 | 37.92 | 36.96 | 37.43 | 5,111,247 | -0.12(-0.31%) |
Apr 21, 2023 | 39.19 | 39.19 | 36.81 | 37.55 | 9,329,005 | -2.04(-5.15%) |
Apr 20, 2023 | 39.36 | 41.56 | 38.99 | 39.59 | 9,580,799 | -0.97(-2.40%) |
Apr 19, 2023 | 40.31 | 41.29 | 39.85 | 40.56 | 6,040,133 | -0.92(-2.21%) |
Apr 18, 2023 | 40.71 | 41.52 | 40.35 | 41.48 | 3,812,458 | +1.33(+3.31%) |
Apr 17, 2023 | 39.67 | 40.17 | 39.45 | 40.15 | 2,884,293 | +0.39(+0.99%) |
Apr 14, 2023 | 40.69 | 40.77 | 39.35 | 39.76 | 3,431,498 | -0.53(-1.32%) |
Apr 13, 2023 | 39.74 | 40.69 | 39.48 | 40.29 | 4,150,977 | +1.28(+3.28%) |
Apr 12, 2023 | 40.52 | 40.59 | 38.75 | 39.01 | 5,340,529 | -0.97(-2.44%) |
Apr 11, 2023 | 39.87 | 40.52 | 39.51 | 39.98 | 4,350,797 | +0.84(+2.14%) |
Apr 10, 2023 | 38.53 | 39.51 | 38.38 | 39.15 | 2,490,699 | +0.61(+1.58%) |
Apr 06, 2023 | 38.50 | 38.66 | 37.47 | 38.53 | 5,399,754 | -0.27(-0.68%) |
Apr 05, 2023 | 39.18 | 39.46 | 38.10 | 38.80 | 4,318,179 | -0.90(-2.26%) |
Apr 04, 2023 | 40.78 | 40.78 | 38.68 | 39.70 | 4,659,651 | -1.41(-3.42%) |
Apr 03, 2023 | 41.88 | 42.26 | 40.47 | 41.10 | 3,325,015 | -0.78(-1.86%) |
Mar 31, 2023 | 41.30 | 42.07 | 40.94 | 41.88 | 3,129,261 | +0.79(+1.92%) |
Mar 30, 2023 | 40.94 | 42.21 | 40.72 | 41.09 | 4,877,862 | +0.81(+2.00%) |
Mar 29, 2023 | 40.64 | 40.74 | 40.06 | 40.29 | 4,222,344 | +0.40(+1.01%) |
Mar 28, 2023 | 39.61 | 40.38 | 39.42 | 39.88 | 3,464,017 | +0.40(+1.02%) |
Mar 27, 2023 | 39.86 | 40.12 | 38.94 | 39.48 | 3,960,419 | +0.04(+0.10%) |
Mar 24, 2023 | 38.65 | 39.54 | 38.20 | 39.44 | 4,079,622 | -0.15(-0.37%) |
Mar 23, 2023 | 39.93 | 40.97 | 39.10 | 39.59 | 4,224,846 | +0.17(+0.42%) |
Mar 22, 2023 | 41.28 | 41.57 | 39.32 | 39.42 | 6,770,881 | -1.82(-4.41%) |
Mar 21, 2023 | 40.46 | 41.79 | 40.46 | 41.24 | 4,402,766 | +1.60(+4.05%) |
Mar 20, 2023 | 39.25 | 40.13 | 39.06 | 39.64 | 8,698,367 | +1.11(+2.89%) |
Mar 17, 2023 | 39.96 | 40.10 | 38.28 | 38.52 | 10,458,934 | -1.57(-3.93%) |
Mar 16, 2023 | 38.54 | 40.44 | 37.90 | 40.10 | 6,627,440 | +0.96(+2.46%) |
Mar 15, 2023 | 41.65 | 41.79 | 38.23 | 39.14 | 9,620,977 | -4.74(-10.81%) |
Mar 14, 2023 | 45.10 | 45.49 | 43.22 | 43.88 | 4,261,084 | -0.12(-0.27%) |
Mar 13, 2023 | 42.82 | 45.31 | 41.57 | 44.00 | 6,039,385 | -0.20(-0.45%) |
Mar 10, 2023 | 47.35 | 47.35 | 43.75 | 44.19 | 6,296,154 | -2.94(-6.24%) |
Mar 09, 2023 | 49.89 | 50.32 | 46.57 | 47.14 | 5,678,583 | -3.07(-6.12%) |
Mar 08, 2023 | 49.61 | 50.42 | 48.96 | 50.21 | 3,521,689 | +0.84(+1.69%) |
Mar 07, 2023 | 51.94 | 52.19 | 49.12 | 49.37 | 6,399,329 | -3.46(-6.56%) |
Mar 06, 2023 | 53.15 | 54.02 | 52.53 | 52.83 | 5,255,656 | -1.70(-3.12%) |
Mar 03, 2023 | 53.37 | 54.75 | 52.75 | 54.54 | 6,273,978 | +1.80(+3.41%) |
Mar 02, 2023 | 49.30 | 52.76 | 49.16 | 52.74 | 6,585,291 | +2.00(+3.95%) |
Mar 01, 2023 | 50.38 | 52.02 | 49.63 | 50.73 | 7,729,463 | +2.66(+5.54%) |
Feb 28, 2023 | 47.39 | 49.15 | 46.95 | 48.07 | 3,937,993 | +0.88(+1.87%) |
Feb 27, 2023 | 46.02 | 47.58 | 45.55 | 47.19 | 5,018,452 | +1.56(+3.42%) |
Feb 24, 2023 | 46.10 | 46.10 | 44.47 | 45.63 | 4,670,502 | -1.48(-3.15%) |
Feb 23, 2023 | 47.64 | 48.16 | 45.72 | 47.11 | 4,733,222 | -1.00(-2.08%) |
Feb 22, 2023 | 48.85 | 50.06 | 47.65 | 48.11 | 7,858,192 | +0.89(+1.89%) |
Feb 21, 2023 | 47.28 | 48.91 | 46.96 | 47.22 | 5,476,057 | +1.16(+2.52%) |
Feb 17, 2023 | 47.32 | 47.34 | 45.50 | 46.06 | 5,650,829 | -1.85(-3.85%) |
Feb 16, 2023 | 47.43 | 49.55 | 47.20 | 47.91 | 5,531,914 | +0.35(+0.74%) |
Feb 15, 2023 | 46.67 | 47.73 | 46.44 | 47.55 | 3,689,289 | -0.51(-1.06%) |
Feb 14, 2023 | 46.66 | 48.21 | 46.11 | 48.06 | 4,372,394 | +0.96(+2.04%) |
Feb 13, 2023 | 47.53 | 47.84 | 46.28 | 47.10 | 3,391,667 | -0.73(-1.52%) |
Feb 10, 2023 | 48.41 | 48.61 | 47.34 | 47.83 | 4,695,859 | -1.30(-2.64%) |
Feb 09, 2023 | 50.56 | 50.75 | 48.83 | 49.12 | 4,271,294 | -0.60(-1.21%) |
Feb 08, 2023 | 51.25 | 51.75 | 49.71 | 49.72 | 4,732,340 | -2.57(-4.92%) |
Feb 07, 2023 | 51.23 | 52.45 | 49.96 | 52.30 | 4,434,776 | +1.20(+2.35%) |
Feb 06, 2023 | 54.16 | 54.42 | 49.96 | 51.10 | 5,501,771 | -0.71(-1.37%) |
Feb 03, 2023 | 52.45 | 53.42 | 51.65 | 51.80 | 3,610,214 | -0.90(-1.71%) |
Feb 02, 2023 | 53.32 | 53.50 | 51.00 | 52.71 | 4,749,316 | -0.90(-1.69%) |