Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.21 | 34.14 | 32.99 | 34.06 | 11,189,951 | +0.97(+2.94%) |
Apr 27, 2023 | 32.81 | 33.21 | 32.49 | 33.09 | 9,629,425 | +0.58(+1.77%) |
Apr 26, 2023 | 32.94 | 33.23 | 32.45 | 32.51 | 9,315,209 | -0.36(-1.09%) |
Apr 25, 2023 | 33.65 | 33.74 | 32.85 | 32.87 | 9,181,814 | -1.00(-2.96%) |
Apr 24, 2023 | 34.17 | 34.22 | 33.22 | 33.87 | 8,512,982 | -0.21(-0.61%) |
Apr 21, 2023 | 34.43 | 34.44 | 33.61 | 34.08 | 9,649,098 | -0.31(-0.90%) |
Apr 20, 2023 | 35.33 | 35.39 | 34.33 | 34.39 | 11,273,098 | -1.28(-3.59%) |
Apr 19, 2023 | 34.90 | 35.92 | 34.87 | 35.67 | 11,857,481 | +0.57(+1.61%) |
Apr 18, 2023 | 34.69 | 35.21 | 34.29 | 35.10 | 13,205,520 | +0.76(+2.23%) |
Apr 17, 2023 | 33.57 | 34.36 | 33.43 | 34.34 | 12,183,852 | +0.81(+2.43%) |
Apr 14, 2023 | 33.47 | 33.75 | 32.78 | 33.53 | 15,918,377 | +0.40(+1.20%) |
Apr 13, 2023 | 33.80 | 33.86 | 32.20 | 33.13 | 37,429,248 | -0.37(-1.10%) |
Apr 12, 2023 | 34.07 | 34.22 | 32.90 | 33.50 | 21,662,178 | -0.83(-2.43%) |
Apr 11, 2023 | 33.72 | 34.52 | 33.69 | 34.33 | 9,865,934 | +0.61(+1.80%) |
Apr 10, 2023 | 33.45 | 33.91 | 33.38 | 33.72 | 8,591,677 | +0.28(+0.83%) |
Apr 06, 2023 | 33.34 | 33.58 | 32.98 | 33.45 | 6,337,704 | +0.23(+0.69%) |
Apr 05, 2023 | 33.32 | 33.33 | 32.61 | 33.22 | 8,741,742 | -0.46(-1.36%) |
Apr 04, 2023 | 34.32 | 34.45 | 33.26 | 33.67 | 8,613,243 | -0.47(-1.37%) |
Apr 03, 2023 | 34.23 | 34.60 | 33.91 | 34.14 | 9,340,830 | -0.53(-1.52%) |
Mar 31, 2023 | 34.25 | 34.69 | 34.12 | 34.67 | 9,244,136 | +0.80(+2.37%) |
Mar 30, 2023 | 33.47 | 34.04 | 33.47 | 33.86 | 10,688,256 | +0.78(+2.37%) |
Mar 29, 2023 | 32.59 | 33.18 | 32.28 | 33.08 | 10,048,566 | +0.84(+2.62%) |
Mar 28, 2023 | 31.77 | 32.30 | 31.74 | 32.23 | 6,780,572 | +0.34(+1.06%) |
Mar 27, 2023 | 31.95 | 32.07 | 31.51 | 31.90 | 7,245,642 | +0.54(+1.71%) |
Mar 24, 2023 | 31.51 | 31.63 | 30.82 | 31.36 | 12,761,042 | -0.55(-1.71%) |
Mar 23, 2023 | 32.76 | 33.11 | 31.57 | 31.91 | 10,580,240 | -0.63(-1.92%) |
Mar 22, 2023 | 33.64 | 33.77 | 32.49 | 32.53 | 10,402,705 | -1.11(-3.30%) |
Mar 21, 2023 | 33.48 | 33.89 | 33.40 | 33.64 | 8,422,160 | +0.74(+2.26%) |
Mar 20, 2023 | 32.84 | 33.28 | 32.69 | 32.90 | 9,305,289 | +0.18(+0.55%) |
Mar 17, 2023 | 33.02 | 33.10 | 32.27 | 32.72 | 13,084,533 | -0.74(-2.22%) |
Mar 16, 2023 | 32.88 | 33.64 | 32.39 | 33.47 | 13,535,643 | +0.48(+1.44%) |
Mar 15, 2023 | 34.12 | 34.25 | 32.34 | 32.99 | 18,823,044 | -2.22(-6.32%) |
Mar 14, 2023 | 36.12 | 36.23 | 34.85 | 35.21 | 15,294,941 | -0.21(-0.59%) |
Mar 13, 2023 | 36.15 | 36.30 | 35.13 | 35.42 | 14,827,354 | -1.56(-4.21%) |
Mar 10, 2023 | 38.64 | 38.64 | 36.31 | 36.98 | 13,025,485 | -1.23(-3.22%) |
Mar 09, 2023 | 39.45 | 40.01 | 38.04 | 38.21 | 9,997,211 | -1.23(-3.12%) |
Mar 08, 2023 | 38.93 | 39.45 | 38.89 | 39.44 | 7,890,734 | +0.66(+1.69%) |
Mar 07, 2023 | 38.63 | 39.48 | 38.42 | 38.79 | 11,418,689 | +0.61(+1.59%) |
Mar 06, 2023 | 38.71 | 38.97 | 38.08 | 38.18 | 5,273,958 | -0.39(-1.00%) |
Mar 03, 2023 | 38.71 | 38.96 | 38.30 | 38.57 | 7,212,541 | +0.43(+1.12%) |
Mar 02, 2023 | 37.83 | 38.27 | 37.58 | 38.14 | 5,333,887 | -0.09(-0.23%) |
Mar 01, 2023 | 38.06 | 38.39 | 37.73 | 38.23 | 6,023,416 | +0.17(+0.44%) |
Feb 28, 2023 | 37.37 | 38.45 | 37.37 | 38.06 | 8,256,491 | +0.50(+1.32%) |
Feb 27, 2023 | 37.54 | 37.93 | 37.29 | 37.57 | 8,015,566 | +0.48(+1.28%) |
Feb 24, 2023 | 36.53 | 37.13 | 36.39 | 37.09 | 5,522,545 | -0.17(-0.45%) |
Feb 23, 2023 | 37.36 | 37.86 | 36.89 | 37.26 | 7,674,080 | +0.52(+1.40%) |
Feb 22, 2023 | 36.73 | 37.19 | 36.57 | 36.74 | 6,263,639 | -0.09(-0.24%) |
Feb 21, 2023 | 37.63 | 37.81 | 36.55 | 36.83 | 7,329,036 | -1.25(-3.28%) |
Feb 17, 2023 | 37.89 | 38.15 | 37.40 | 38.08 | 6,004,929 | +0.08(+0.21%) |
Feb 16, 2023 | 38.34 | 38.51 | 37.94 | 38.00 | 6,310,037 | -0.73(-1.90%) |
Feb 15, 2023 | 38.39 | 38.98 | 38.33 | 38.74 | 4,181,906 | -0.08(-0.20%) |
Feb 14, 2023 | 38.25 | 38.97 | 37.97 | 38.82 | 7,328,798 | +0.50(+1.30%) |
Feb 13, 2023 | 37.87 | 38.45 | 37.70 | 38.32 | 7,897,832 | +0.43(+1.13%) |
Feb 10, 2023 | 38.22 | 38.26 | 37.55 | 37.89 | 8,249,961 | -0.83(-2.15%) |
Feb 09, 2023 | 39.43 | 39.68 | 38.60 | 38.73 | 5,845,032 | -0.43(-1.09%) |
Feb 08, 2023 | 39.71 | 40.02 | 38.88 | 39.15 | 8,810,125 | -0.15(-0.38%) |
Feb 07, 2023 | 39.21 | 39.48 | 38.39 | 39.30 | 8,052,025 | -0.05(-0.13%) |
Feb 06, 2023 | 38.99 | 39.55 | 38.80 | 39.35 | 6,500,010 | +0.06(+0.15%) |
Feb 03, 2023 | 39.02 | 39.72 | 39.01 | 39.29 | 8,339,857 | -0.32(-0.80%) |
Feb 02, 2023 | 39.92 | 40.05 | 39.22 | 39.61 | 10,395,502 | +0.01(+0.03%) |