Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.84 | 35.08 | 34.68 | 35.00 | 436,369 | +0.03(+0.08%) |
Apr 27, 2023 | 34.43 | 34.99 | 34.41 | 34.97 | 348,218 | +0.60(+1.75%) |
Apr 26, 2023 | 34.50 | 34.68 | 34.12 | 34.37 | 493,268 | +0.07(+0.22%) |
Apr 25, 2023 | 34.75 | 34.75 | 34.27 | 34.30 | 566,552 | -0.47(-1.36%) |
Apr 24, 2023 | 34.92 | 35.04 | 34.45 | 34.77 | 425,997 | -0.15(-0.42%) |
Apr 21, 2023 | 35.29 | 35.29 | 34.82 | 34.92 | 397,636 | -0.40(-1.12%) |
Apr 20, 2023 | 35.13 | 35.76 | 35.08 | 35.32 | 585,128 | +0.03(+0.08%) |
Apr 19, 2023 | 35.50 | 35.61 | 35.24 | 35.29 | 568,462 | -0.51(-1.42%) |
Apr 18, 2023 | 36.28 | 36.35 | 35.70 | 35.80 | 485,966 | -0.22(-0.62%) |
Apr 17, 2023 | 36.47 | 36.47 | 35.87 | 36.02 | 474,106 | -0.25(-0.69%) |
Apr 14, 2023 | 36.46 | 36.72 | 35.92 | 36.27 | 634,780 | -0.39(-1.06%) |
Apr 13, 2023 | 36.03 | 36.67 | 35.93 | 36.66 | 460,881 | +0.84(+2.35%) |
Apr 12, 2023 | 36.02 | 36.38 | 35.68 | 35.81 | 579,179 | +0.06(+0.18%) |
Apr 11, 2023 | 35.38 | 35.95 | 35.38 | 35.75 | 652,502 | +0.34(+0.97%) |
Apr 10, 2023 | 34.99 | 35.41 | 34.66 | 35.41 | 512,520 | +0.09(+0.26%) |
Apr 06, 2023 | 35.01 | 35.38 | 34.88 | 35.32 | 346,580 | +0.14(+0.39%) |
Apr 05, 2023 | 35.49 | 35.60 | 34.96 | 35.18 | 526,714 | -0.31(-0.89%) |
Apr 04, 2023 | 35.49 | 35.76 | 35.32 | 35.49 | 661,339 | +0.00(+0.00%) |
Apr 03, 2023 | 35.47 | 35.74 | 35.26 | 35.49 | 600,252 | -0.12(-0.34%) |
Mar 31, 2023 | 35.26 | 35.66 | 35.10 | 35.61 | 509,524 | +0.54(+1.55%) |
Mar 30, 2023 | 35.00 | 35.19 | 34.73 | 35.07 | 481,665 | +0.31(+0.90%) |
Mar 29, 2023 | 35.04 | 35.16 | 34.53 | 34.75 | 929,931 | -0.06(-0.16%) |
Mar 28, 2023 | 34.33 | 34.82 | 34.33 | 34.81 | 819,117 | +0.30(+0.86%) |
Mar 27, 2023 | 34.11 | 34.51 | 33.96 | 34.51 | 838,190 | +0.34(+1.00%) |
Mar 24, 2023 | 34.19 | 34.30 | 33.82 | 34.17 | 826,037 | -0.23(-0.67%) |
Mar 23, 2023 | 34.45 | 34.83 | 34.11 | 34.40 | 874,751 | +0.18(+0.54%) |
Mar 22, 2023 | 35.39 | 35.39 | 34.21 | 34.22 | 885,871 | -1.14(-3.21%) |
Mar 21, 2023 | 34.99 | 35.37 | 34.81 | 35.35 | 718,512 | +0.56(+1.62%) |
Mar 20, 2023 | 33.88 | 35.01 | 33.75 | 34.79 | 1,283,391 | +0.91(+2.67%) |
Mar 17, 2023 | 33.63 | 34.12 | 33.55 | 33.88 | 1,640,382 | +0.07(+0.22%) |
Mar 16, 2023 | 32.53 | 34.06 | 32.49 | 33.81 | 861,527 | +1.03(+3.16%) |
Mar 15, 2023 | 33.20 | 33.20 | 32.27 | 32.78 | 874,451 | -0.82(-2.45%) |
Mar 14, 2023 | 33.28 | 33.63 | 32.87 | 33.60 | 928,452 | +0.70(+2.13%) |
Mar 13, 2023 | 31.46 | 33.37 | 31.43 | 32.90 | 1,643,646 | +1.13(+3.55%) |
Mar 10, 2023 | 32.49 | 32.74 | 31.68 | 31.77 | 1,242,163 | -0.81(-2.49%) |
Mar 09, 2023 | 32.37 | 33.28 | 32.37 | 32.58 | 1,245,886 | +0.23(+0.71%) |
Mar 08, 2023 | 32.05 | 32.49 | 31.97 | 32.35 | 766,217 | +0.26(+0.81%) |
Mar 07, 2023 | 32.55 | 32.60 | 32.04 | 32.09 | 578,585 | -0.48(-1.47%) |
Mar 06, 2023 | 32.84 | 33.06 | 32.51 | 32.57 | 640,076 | -0.02(-0.06%) |
Mar 03, 2023 | 31.72 | 32.74 | 31.72 | 32.59 | 560,170 | +0.93(+2.95%) |
Mar 02, 2023 | 31.32 | 31.76 | 31.19 | 31.66 | 559,612 | +0.56(+1.79%) |
Mar 01, 2023 | 31.11 | 31.52 | 30.97 | 31.10 | 665,512 | -0.13(-0.41%) |
Feb 28, 2023 | 30.89 | 31.34 | 30.76 | 31.23 | 1,083,058 | +0.25(+0.82%) |
Feb 27, 2023 | 31.10 | 31.33 | 30.92 | 30.97 | 453,440 | -0.02(-0.06%) |
Feb 24, 2023 | 30.96 | 31.05 | 30.69 | 30.99 | 406,713 | -0.48(-1.53%) |
Feb 23, 2023 | 31.62 | 31.68 | 30.92 | 31.47 | 643,153 | +0.06(+0.20%) |
Feb 22, 2023 | 31.84 | 31.99 | 31.29 | 31.41 | 607,278 | -0.23(-0.72%) |
Feb 21, 2023 | 31.69 | 31.73 | 31.36 | 31.64 | 586,683 | -0.32(-0.99%) |
Feb 17, 2023 | 31.79 | 32.05 | 31.50 | 31.95 | 478,671 | -0.12(-0.37%) |
Feb 16, 2023 | 32.44 | 32.53 | 32.04 | 32.07 | 547,586 | -0.84(-2.57%) |
Feb 15, 2023 | 32.24 | 33.03 | 32.14 | 32.92 | 710,669 | +0.45(+1.40%) |
Feb 14, 2023 | 31.94 | 32.66 | 31.88 | 32.46 | 630,690 | +0.29(+0.90%) |
Feb 13, 2023 | 32.15 | 32.31 | 32.02 | 32.17 | 711,518 | +0.10(+0.31%) |
Feb 10, 2023 | 32.52 | 32.69 | 32.06 | 32.07 | 699,382 | -0.59(-1.81%) |
Feb 09, 2023 | 32.48 | 33.09 | 32.42 | 32.66 | 1,437,002 | +0.50(+1.55%) |
Feb 08, 2023 | 31.43 | 32.26 | 31.42 | 32.16 | 1,054,400 | +0.60(+1.90%) |
Feb 07, 2023 | 31.64 | 31.72 | 31.04 | 31.56 | 955,857 | -0.09(-0.29%) |
Feb 06, 2023 | 31.15 | 31.99 | 30.89 | 31.65 | 1,823,786 | +0.14(+0.43%) |
Feb 03, 2023 | 32.00 | 32.00 | 30.58 | 31.52 | 1,502,615 | +1.31(+4.33%) |
Feb 02, 2023 | 30.30 | 30.36 | 29.86 | 30.21 | 1,150,659 | +0.25(+0.82%) |