Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.91 | 34.29 | 33.66 | 34.28 | 5,371,900 | +0.34(+0.99%) |
Apr 27, 2023 | 33.25 | 33.95 | 33.08 | 33.94 | 2,376,393 | +0.89(+2.69%) |
Apr 26, 2023 | 33.64 | 33.90 | 32.96 | 33.05 | 2,927,509 | -0.61(-1.82%) |
Apr 25, 2023 | 34.22 | 34.22 | 33.60 | 33.66 | 1,671,977 | -0.78(-2.27%) |
Apr 24, 2023 | 35.05 | 35.05 | 34.20 | 34.44 | 3,063,186 | -0.63(-1.80%) |
Apr 21, 2023 | 34.74 | 35.10 | 34.40 | 35.08 | 1,418,786 | +0.41(+1.17%) |
Apr 20, 2023 | 34.46 | 34.93 | 34.46 | 34.67 | 1,784,215 | -0.02(-0.06%) |
Apr 19, 2023 | 35.00 | 35.00 | 34.43 | 34.69 | 2,519,699 | -0.48(-1.38%) |
Apr 18, 2023 | 35.43 | 35.56 | 35.07 | 35.18 | 1,837,992 | -0.03(-0.08%) |
Apr 17, 2023 | 35.24 | 35.55 | 34.97 | 35.21 | 1,354,096 | -0.07(-0.20%) |
Apr 14, 2023 | 35.38 | 35.60 | 34.87 | 35.27 | 1,700,184 | +0.00(+0.00%) |
Apr 13, 2023 | 34.75 | 35.39 | 34.68 | 35.27 | 1,785,982 | +0.68(+1.97%) |
Apr 12, 2023 | 35.41 | 35.41 | 34.44 | 34.59 | 1,876,047 | -0.55(-1.57%) |
Apr 11, 2023 | 34.78 | 35.35 | 34.68 | 35.15 | 4,319,441 | +0.55(+1.60%) |
Apr 10, 2023 | 34.27 | 34.82 | 34.23 | 34.59 | 3,302,732 | +0.16(+0.46%) |
Apr 06, 2023 | 34.24 | 34.44 | 34.04 | 34.44 | 2,717,731 | +0.40(+1.16%) |
Apr 05, 2023 | 33.84 | 34.14 | 33.73 | 34.04 | 1,772,827 | +0.01(+0.03%) |
Apr 04, 2023 | 35.00 | 35.00 | 33.67 | 34.03 | 1,730,102 | -0.91(-2.60%) |
Apr 03, 2023 | 35.39 | 35.46 | 34.76 | 34.94 | 3,216,855 | -0.42(-1.20%) |
Mar 31, 2023 | 34.97 | 35.40 | 34.71 | 35.36 | 1,985,518 | +0.61(+1.76%) |
Mar 30, 2023 | 35.00 | 35.22 | 34.49 | 34.75 | 3,438,787 | +0.10(+0.29%) |
Mar 29, 2023 | 34.57 | 34.75 | 34.30 | 34.65 | 2,470,091 | +0.36(+1.04%) |
Mar 28, 2023 | 33.93 | 34.31 | 33.74 | 34.30 | 3,682,337 | +0.41(+1.22%) |
Mar 27, 2023 | 34.23 | 34.28 | 33.71 | 33.88 | 2,698,846 | +0.06(+0.18%) |
Mar 24, 2023 | 33.22 | 33.82 | 32.76 | 33.82 | 3,680,252 | +0.32(+0.94%) |
Mar 23, 2023 | 33.35 | 33.79 | 33.01 | 33.51 | 3,150,256 | +0.54(+1.65%) |
Mar 22, 2023 | 33.65 | 34.03 | 32.93 | 32.96 | 3,534,590 | -0.87(-2.57%) |
Mar 21, 2023 | 33.46 | 34.09 | 33.39 | 33.83 | 5,892,572 | +0.83(+2.51%) |
Mar 20, 2023 | 33.20 | 33.53 | 32.86 | 33.00 | 3,902,309 | -0.26(-0.77%) |
Mar 17, 2023 | 33.05 | 33.40 | 32.22 | 33.26 | 41,161,252 | +0.11(+0.33%) |
Mar 16, 2023 | 32.92 | 33.48 | 32.49 | 33.15 | 4,317,043 | -0.04(-0.12%) |
Mar 15, 2023 | 33.23 | 33.30 | 32.47 | 33.19 | 5,493,013 | -0.81(-2.38%) |
Mar 14, 2023 | 34.16 | 34.36 | 33.36 | 34.00 | 5,500,009 | +0.41(+1.21%) |
Mar 13, 2023 | 33.67 | 34.03 | 33.30 | 33.60 | 5,163,911 | -0.57(-1.68%) |
Mar 10, 2023 | 35.07 | 35.31 | 33.88 | 34.17 | 6,487,476 | -1.24(-3.51%) |
Mar 09, 2023 | 37.03 | 37.03 | 35.33 | 35.41 | 3,830,108 | -1.74(-4.68%) |
Mar 08, 2023 | 36.82 | 37.44 | 36.72 | 37.15 | 4,044,458 | +0.08(+0.21%) |
Mar 07, 2023 | 38.46 | 38.55 | 37.04 | 37.07 | 5,222,394 | -1.47(-3.82%) |
Mar 06, 2023 | 38.44 | 39.35 | 38.44 | 38.54 | 8,458,038 | +1.48(+4.00%) |
Mar 03, 2023 | 37.02 | 37.13 | 36.75 | 37.06 | 1,380,095 | +0.34(+0.91%) |
Mar 02, 2023 | 36.35 | 36.83 | 36.26 | 36.73 | 2,568,135 | +0.05(+0.13%) |
Mar 01, 2023 | 36.31 | 36.82 | 36.16 | 36.68 | 2,308,949 | +0.33(+0.90%) |
Feb 28, 2023 | 36.61 | 36.67 | 36.17 | 36.35 | 2,362,068 | -0.22(-0.59%) |
Feb 27, 2023 | 37.36 | 37.36 | 36.45 | 36.57 | 1,316,170 | -0.47(-1.28%) |
Feb 24, 2023 | 36.90 | 37.19 | 36.69 | 37.04 | 2,278,639 | -0.42(-1.13%) |
Feb 23, 2023 | 37.26 | 37.61 | 36.79 | 37.47 | 2,009,931 | +0.39(+1.04%) |
Feb 22, 2023 | 37.03 | 37.44 | 37.01 | 37.08 | 3,160,009 | +0.10(+0.27%) |
Feb 21, 2023 | 37.28 | 37.48 | 36.91 | 36.98 | 1,299,712 | -0.74(-1.96%) |
Feb 17, 2023 | 37.69 | 37.81 | 37.40 | 37.72 | 994,382 | -0.02(-0.05%) |
Feb 16, 2023 | 38.00 | 38.37 | 37.70 | 37.74 | 1,343,040 | -0.61(-1.59%) |
Feb 15, 2023 | 38.20 | 38.50 | 38.10 | 38.35 | 1,241,032 | -0.07(-0.18%) |
Feb 14, 2023 | 38.26 | 38.86 | 38.18 | 38.42 | 3,184,633 | -0.01(-0.03%) |
Feb 13, 2023 | 37.85 | 38.70 | 37.74 | 38.43 | 2,615,143 | +0.55(+1.46%) |
Feb 10, 2023 | 37.32 | 38.11 | 37.24 | 37.88 | 2,616,434 | +0.41(+1.10%) |
Feb 09, 2023 | 39.40 | 39.56 | 37.44 | 37.47 | 5,385,830 | -1.84(-4.69%) |
Feb 08, 2023 | 38.62 | 39.39 | 38.40 | 39.31 | 5,951,557 | -0.97(-2.40%) |
Feb 07, 2023 | 40.02 | 40.42 | 36.97 | 40.28 | 10,588,615 | -2.93(-6.77%) |
Feb 06, 2023 | 43.23 | 43.41 | 42.81 | 43.20 | 4,723,804 | -0.10(-0.23%) |
Feb 03, 2023 | 43.00 | 43.66 | 42.54 | 43.30 | 3,161,873 | -0.19(-0.43%) |
Feb 02, 2023 | 43.68 | 44.29 | 43.33 | 43.49 | 2,141,493 | -0.19(-0.43%) |