Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.10 | 35.48 | 34.99 | 35.36 | 1,072,451 | +0.15(+0.44%) |
Apr 27, 2023 | 34.87 | 35.30 | 34.77 | 35.21 | 1,420,456 | +0.37(+1.06%) |
Apr 26, 2023 | 34.87 | 35.01 | 34.63 | 34.84 | 1,339,139 | +0.05(+0.16%) |
Apr 25, 2023 | 35.36 | 35.36 | 34.79 | 34.79 | 1,444,319 | -0.54(-1.53%) |
Apr 24, 2023 | 35.29 | 35.45 | 35.19 | 35.33 | 1,215,941 | +0.06(+0.18%) |
Apr 21, 2023 | 35.12 | 35.27 | 34.93 | 35.27 | 763,191 | +0.32(+0.90%) |
Apr 20, 2023 | 35.11 | 35.11 | 34.79 | 34.95 | 860,500 | -0.15(-0.44%) |
Apr 19, 2023 | 35.27 | 35.38 | 35.02 | 35.10 | 731,897 | -0.32(-0.89%) |
Apr 18, 2023 | 35.57 | 35.57 | 35.29 | 35.42 | 769,991 | -0.05(-0.15%) |
Apr 17, 2023 | 35.73 | 35.80 | 35.30 | 35.47 | 882,837 | -0.12(-0.33%) |
Apr 14, 2023 | 35.54 | 35.68 | 35.39 | 35.59 | 1,038,626 | +0.07(+0.20%) |
Apr 13, 2023 | 35.42 | 35.58 | 35.37 | 35.52 | 1,322,986 | +0.03(+0.08%) |
Apr 12, 2023 | 35.62 | 35.69 | 35.37 | 35.49 | 976,957 | +0.08(+0.23%) |
Apr 11, 2023 | 35.21 | 35.64 | 35.14 | 35.41 | 1,481,115 | +0.33(+0.95%) |
Apr 10, 2023 | 35.10 | 35.47 | 34.97 | 35.08 | 870,690 | -0.01(-0.03%) |
Apr 06, 2023 | 35.38 | 35.39 | 35.00 | 35.09 | 975,115 | -0.23(-0.64%) |
Apr 05, 2023 | 35.25 | 35.33 | 34.90 | 35.31 | 1,496,808 | +0.08(+0.23%) |
Apr 04, 2023 | 35.65 | 35.68 | 34.80 | 35.23 | 1,413,662 | -0.31(-0.86%) |
Apr 03, 2023 | 35.35 | 35.70 | 35.28 | 35.54 | 1,488,180 | +0.71(+2.04%) |
Mar 31, 2023 | 34.80 | 34.91 | 34.60 | 34.82 | 1,230,778 | +0.15(+0.44%) |
Mar 30, 2023 | 34.61 | 34.75 | 34.43 | 34.67 | 1,649,366 | +0.31(+0.89%) |
Mar 29, 2023 | 34.24 | 34.41 | 34.06 | 34.36 | 1,164,365 | +0.48(+1.41%) |
Mar 28, 2023 | 33.55 | 34.09 | 33.45 | 33.89 | 1,044,997 | +0.32(+0.94%) |
Mar 27, 2023 | 33.19 | 33.71 | 33.08 | 33.57 | 1,421,547 | +0.66(+2.00%) |
Mar 24, 2023 | 32.46 | 33.07 | 32.15 | 32.91 | 1,772,746 | +0.16(+0.49%) |
Mar 23, 2023 | 33.54 | 33.64 | 32.49 | 32.75 | 1,818,926 | -0.57(-1.70%) |
Mar 22, 2023 | 34.11 | 34.11 | 33.27 | 33.32 | 1,553,114 | -0.72(-2.12%) |
Mar 21, 2023 | 33.72 | 34.17 | 33.62 | 34.04 | 2,269,895 | +0.84(+2.52%) |
Mar 20, 2023 | 33.39 | 33.99 | 33.17 | 33.20 | 1,919,976 | -0.17(-0.51%) |
Mar 17, 2023 | 33.66 | 33.70 | 32.87 | 33.37 | 3,146,378 | -0.30(-0.88%) |
Mar 16, 2023 | 33.04 | 33.70 | 32.48 | 33.67 | 2,713,350 | +0.30(+0.89%) |
Mar 15, 2023 | 34.03 | 34.03 | 32.95 | 33.37 | 3,332,910 | -1.11(-3.21%) |
Mar 14, 2023 | 34.56 | 35.29 | 34.20 | 34.48 | 2,512,966 | +0.01(+0.03%) |
Mar 13, 2023 | 34.46 | 35.05 | 33.82 | 34.47 | 4,721,261 | -0.41(-1.19%) |
Mar 10, 2023 | 35.16 | 35.45 | 34.73 | 34.89 | 1,682,649 | -0.37(-1.05%) |
Mar 09, 2023 | 35.67 | 35.82 | 35.21 | 35.26 | 1,161,202 | -0.21(-0.58%) |
Mar 08, 2023 | 35.59 | 35.69 | 35.19 | 35.46 | 1,155,771 | -0.16(-0.46%) |
Mar 07, 2023 | 35.96 | 35.96 | 35.50 | 35.63 | 1,596,636 | -0.23(-0.65%) |
Mar 06, 2023 | 35.76 | 36.13 | 35.63 | 35.86 | 1,699,200 | +0.11(+0.30%) |
Mar 03, 2023 | 35.41 | 35.97 | 35.41 | 35.75 | 1,719,532 | +0.23(+0.66%) |
Mar 02, 2023 | 35.01 | 35.63 | 34.82 | 35.52 | 2,239,866 | +0.52(+1.49%) |
Mar 01, 2023 | 35.09 | 35.29 | 34.92 | 35.00 | 1,655,414 | -0.04(-0.10%) |
Feb 28, 2023 | 35.39 | 35.51 | 35.01 | 35.03 | 1,164,796 | -0.25(-0.72%) |
Feb 27, 2023 | 35.40 | 35.59 | 35.13 | 35.28 | 881,941 | +0.00(+0.00%) |
Feb 24, 2023 | 35.32 | 35.45 | 35.09 | 35.28 | 1,197,375 | -0.20(-0.56%) |
Feb 23, 2023 | 35.73 | 35.79 | 35.20 | 35.48 | 1,325,203 | +0.10(+0.28%) |
Feb 22, 2023 | 35.33 | 35.63 | 35.00 | 35.38 | 1,186,474 | +0.20(+0.56%) |
Feb 21, 2023 | 35.57 | 35.63 | 35.08 | 35.18 | 1,242,815 | -0.43(-1.21%) |
Feb 17, 2023 | 36.03 | 36.06 | 35.54 | 35.62 | 1,321,207 | -0.62(-1.72%) |
Feb 16, 2023 | 36.27 | 36.62 | 36.17 | 36.24 | 859,216 | -0.22(-0.59%) |
Feb 15, 2023 | 36.35 | 36.70 | 36.09 | 36.45 | 1,144,222 | -0.15(-0.42%) |
Feb 14, 2023 | 36.25 | 36.82 | 36.14 | 36.61 | 1,652,440 | +0.45(+1.25%) |
Feb 13, 2023 | 36.19 | 36.53 | 36.13 | 36.16 | 1,219,700 | +0.02(+0.05%) |
Feb 10, 2023 | 35.82 | 36.28 | 35.82 | 36.14 | 1,962,272 | +0.50(+1.42%) |
Feb 09, 2023 | 35.91 | 36.10 | 35.59 | 35.63 | 1,510,941 | -0.26(-0.73%) |
Feb 08, 2023 | 35.75 | 35.97 | 35.40 | 35.90 | 2,108,413 | +0.25(+0.69%) |
Feb 07, 2023 | 35.81 | 35.89 | 35.45 | 35.65 | 2,362,433 | -0.02(-0.05%) |
Feb 06, 2023 | 35.80 | 35.87 | 35.43 | 35.67 | 1,932,186 | -0.09(-0.25%) |
Feb 03, 2023 | 36.01 | 36.36 | 35.70 | 35.75 | 1,718,033 | -0.22(-0.61%) |
Feb 02, 2023 | 35.74 | 36.10 | 35.60 | 35.98 | 1,522,531 | +0.34(+0.94%) |