Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.13 | 31.45 | 30.62 | 31.00 | 4,489,479 | +0.09(+0.30%) |
Apr 27, 2023 | 31.32 | 31.83 | 30.33 | 30.90 | 5,831,607 | -1.45(-4.49%) |
Apr 26, 2023 | 32.65 | 32.81 | 32.08 | 32.35 | 3,434,880 | -0.12(-0.37%) |
Apr 25, 2023 | 32.78 | 32.98 | 32.35 | 32.48 | 5,477,108 | -1.58(-4.65%) |
Apr 24, 2023 | 33.74 | 34.16 | 33.74 | 34.06 | 2,842,287 | +0.32(+0.94%) |
Apr 21, 2023 | 34.17 | 34.24 | 33.56 | 33.74 | 2,035,311 | -0.48(-1.40%) |
Apr 20, 2023 | 34.02 | 34.26 | 33.99 | 34.22 | 1,966,270 | -0.02(-0.05%) |
Apr 19, 2023 | 34.08 | 34.42 | 33.92 | 34.24 | 1,869,128 | +0.07(+0.22%) |
Apr 18, 2023 | 34.04 | 34.20 | 33.88 | 34.16 | 1,998,099 | +0.14(+0.41%) |
Apr 17, 2023 | 33.65 | 34.06 | 33.57 | 34.02 | 2,118,039 | +0.40(+1.20%) |
Apr 14, 2023 | 33.66 | 33.98 | 33.26 | 33.62 | 3,278,237 | -0.46(-1.35%) |
Apr 13, 2023 | 34.14 | 34.33 | 33.66 | 34.08 | 2,171,744 | -0.07(-0.19%) |
Apr 12, 2023 | 34.48 | 34.67 | 33.98 | 34.14 | 1,665,910 | -0.07(-0.19%) |
Apr 11, 2023 | 33.96 | 34.62 | 33.89 | 34.21 | 2,720,478 | +0.61(+1.81%) |
Apr 10, 2023 | 33.43 | 33.73 | 33.14 | 33.60 | 1,901,819 | +0.10(+0.31%) |
Apr 06, 2023 | 33.26 | 33.53 | 33.10 | 33.50 | 2,874,467 | +0.29(+0.87%) |
Apr 05, 2023 | 32.86 | 33.26 | 32.78 | 33.21 | 2,517,310 | +0.10(+0.31%) |
Apr 04, 2023 | 33.69 | 33.75 | 32.81 | 33.10 | 2,754,852 | -0.56(-1.67%) |
Apr 03, 2023 | 33.80 | 34.09 | 33.53 | 33.66 | 3,313,952 | -0.09(-0.28%) |
Mar 31, 2023 | 33.26 | 33.82 | 33.22 | 33.76 | 3,857,730 | +0.77(+2.33%) |
Mar 30, 2023 | 33.23 | 33.29 | 32.90 | 32.99 | 1,634,895 | +0.16(+0.48%) |
Mar 29, 2023 | 32.79 | 32.94 | 32.64 | 32.83 | 2,105,268 | +0.38(+1.18%) |
Mar 28, 2023 | 32.24 | 32.62 | 32.17 | 32.45 | 1,901,902 | +0.15(+0.46%) |
Mar 27, 2023 | 32.77 | 32.78 | 32.29 | 32.30 | 3,382,572 | +0.02(+0.06%) |
Mar 24, 2023 | 31.62 | 32.44 | 31.31 | 32.28 | 3,255,551 | +0.35(+1.08%) |
Mar 23, 2023 | 32.21 | 32.56 | 31.65 | 31.93 | 3,099,105 | -0.27(-0.84%) |
Mar 22, 2023 | 33.11 | 33.13 | 32.19 | 32.20 | 3,999,883 | -0.79(-2.38%) |
Mar 21, 2023 | 33.20 | 33.22 | 32.89 | 32.99 | 3,288,460 | +0.38(+1.18%) |
Mar 20, 2023 | 32.39 | 33.07 | 32.39 | 32.61 | 3,738,527 | +0.72(+2.26%) |
Mar 17, 2023 | 32.34 | 32.34 | 31.29 | 31.89 | 8,502,282 | -0.57(-1.76%) |
Mar 16, 2023 | 31.83 | 32.66 | 31.71 | 32.46 | 3,347,814 | +0.18(+0.55%) |
Mar 15, 2023 | 32.44 | 32.49 | 31.94 | 32.28 | 3,910,580 | -0.90(-2.71%) |
Mar 14, 2023 | 33.25 | 33.50 | 32.78 | 33.18 | 3,250,801 | +0.55(+1.69%) |
Mar 13, 2023 | 32.77 | 33.23 | 32.48 | 32.63 | 3,513,884 | -0.63(-1.89%) |
Mar 10, 2023 | 33.76 | 33.87 | 32.93 | 33.25 | 2,656,015 | -0.64(-1.88%) |
Mar 09, 2023 | 34.63 | 34.77 | 33.78 | 33.89 | 2,406,891 | -0.58(-1.68%) |
Mar 08, 2023 | 34.05 | 34.58 | 34.02 | 34.47 | 3,049,492 | +0.50(+1.46%) |
Mar 07, 2023 | 34.26 | 34.38 | 33.80 | 33.97 | 2,716,011 | -0.31(-0.90%) |
Mar 06, 2023 | 35.16 | 35.18 | 34.10 | 34.28 | 3,472,055 | -1.08(-3.04%) |
Mar 03, 2023 | 35.28 | 35.57 | 34.82 | 35.36 | 3,434,666 | +0.23(+0.67%) |
Mar 02, 2023 | 34.53 | 35.27 | 34.33 | 35.12 | 3,167,481 | +0.78(+2.26%) |
Mar 01, 2023 | 33.94 | 34.78 | 33.86 | 34.35 | 2,370,294 | +0.28(+0.82%) |
Feb 28, 2023 | 34.21 | 34.40 | 34.02 | 34.07 | 3,881,256 | -0.18(-0.52%) |
Feb 27, 2023 | 34.75 | 34.81 | 34.12 | 34.24 | 2,659,041 | +0.08(+0.25%) |
Feb 24, 2023 | 33.83 | 34.61 | 33.67 | 34.16 | 3,496,570 | -0.06(-0.16%) |
Feb 23, 2023 | 34.12 | 34.33 | 33.69 | 34.22 | 1,801,759 | +0.25(+0.74%) |
Feb 22, 2023 | 33.75 | 34.28 | 33.75 | 33.96 | 2,353,156 | +0.16(+0.47%) |
Feb 21, 2023 | 35.29 | 35.39 | 33.53 | 33.80 | 4,902,561 | -2.02(-5.64%) |
Feb 17, 2023 | 36.11 | 36.24 | 35.62 | 35.83 | 4,363,520 | -0.35(-0.96%) |
Feb 16, 2023 | 35.84 | 36.51 | 35.76 | 36.17 | 2,398,754 | -0.17(-0.46%) |
Feb 15, 2023 | 35.90 | 36.42 | 35.90 | 36.34 | 3,340,556 | +0.12(+0.33%) |
Feb 14, 2023 | 36.17 | 36.41 | 35.96 | 36.22 | 2,557,852 | -0.04(-0.10%) |
Feb 13, 2023 | 35.88 | 36.51 | 35.78 | 36.26 | 2,417,542 | +0.52(+1.45%) |
Feb 10, 2023 | 35.35 | 35.82 | 35.02 | 35.74 | 3,385,086 | +0.24(+0.68%) |
Feb 09, 2023 | 36.66 | 36.68 | 35.28 | 35.50 | 3,900,524 | -0.99(-2.71%) |
Feb 08, 2023 | 37.01 | 37.26 | 36.34 | 36.49 | 3,817,880 | -0.78(-2.09%) |
Feb 07, 2023 | 37.30 | 37.71 | 36.96 | 37.26 | 2,753,243 | -0.24(-0.64%) |
Feb 06, 2023 | 38.01 | 38.12 | 37.39 | 37.51 | 2,679,076 | -0.76(-1.98%) |
Feb 03, 2023 | 38.14 | 38.74 | 38.11 | 38.26 | 2,864,765 | -0.16(-0.41%) |
Feb 02, 2023 | 38.16 | 38.49 | 37.77 | 38.42 | 4,708,579 | +0.63(+1.66%) |