Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.84 | 33.07 | 32.68 | 32.95 | 12,709,673 | +0.14(+0.43%) |
Apr 27, 2023 | 32.58 | 32.90 | 32.54 | 32.81 | 6,462,933 | +0.27(+0.83%) |
Apr 26, 2023 | 32.31 | 32.66 | 32.30 | 32.53 | 3,939,967 | -0.08(-0.26%) |
Apr 25, 2023 | 33.10 | 33.22 | 32.58 | 32.62 | 4,668,350 | -0.56(-1.69%) |
Apr 24, 2023 | 33.01 | 33.20 | 32.87 | 33.18 | 2,664,316 | +0.22(+0.65%) |
Apr 21, 2023 | 33.06 | 33.15 | 32.65 | 32.96 | 5,114,933 | -0.09(-0.28%) |
Apr 20, 2023 | 32.29 | 33.78 | 32.12 | 33.06 | 12,359,839 | +0.51(+1.58%) |
Apr 19, 2023 | 33.13 | 33.15 | 32.37 | 32.54 | 6,781,772 | -0.71(-2.14%) |
Apr 18, 2023 | 33.69 | 33.69 | 33.07 | 33.25 | 5,190,012 | -0.34(-1.00%) |
Apr 17, 2023 | 33.09 | 33.63 | 33.04 | 33.59 | 4,647,866 | +0.58(+1.76%) |
Apr 14, 2023 | 33.45 | 33.62 | 32.82 | 33.01 | 4,072,294 | -0.43(-1.29%) |
Apr 13, 2023 | 33.34 | 33.45 | 33.11 | 33.44 | 5,081,621 | +0.07(+0.21%) |
Apr 12, 2023 | 34.16 | 34.19 | 33.27 | 33.37 | 5,664,710 | -0.57(-1.67%) |
Apr 11, 2023 | 33.85 | 34.07 | 33.77 | 33.94 | 5,001,566 | +0.18(+0.53%) |
Apr 10, 2023 | 33.42 | 33.77 | 33.38 | 33.76 | 6,035,151 | +0.32(+0.95%) |
Apr 06, 2023 | 33.70 | 33.83 | 33.24 | 33.44 | 6,026,016 | -0.32(-0.94%) |
Apr 05, 2023 | 33.38 | 33.98 | 33.37 | 33.76 | 9,239,744 | +0.25(+0.75%) |
Apr 04, 2023 | 33.28 | 33.59 | 33.13 | 33.51 | 7,577,001 | +0.36(+1.10%) |
Apr 03, 2023 | 32.61 | 33.29 | 32.51 | 33.14 | 10,354,153 | +0.82(+2.54%) |
Mar 31, 2023 | 32.54 | 32.56 | 32.02 | 32.32 | 7,177,292 | -0.05(-0.14%) |
Mar 30, 2023 | 32.26 | 32.63 | 32.15 | 32.37 | 8,598,371 | +0.45(+1.41%) |
Mar 29, 2023 | 31.76 | 31.97 | 31.53 | 31.92 | 7,406,897 | +0.31(+0.98%) |
Mar 28, 2023 | 31.17 | 32.14 | 31.04 | 31.61 | 13,900,866 | +0.82(+2.67%) |
Mar 27, 2023 | 30.96 | 31.09 | 30.64 | 30.79 | 9,641,260 | +0.22(+0.73%) |
Mar 24, 2023 | 30.26 | 30.65 | 29.78 | 30.56 | 8,672,884 | +0.35(+1.14%) |
Mar 23, 2023 | 30.23 | 30.63 | 29.92 | 30.22 | 8,109,542 | -0.16(-0.52%) |
Mar 22, 2023 | 31.41 | 31.51 | 30.35 | 30.38 | 8,250,662 | -0.97(-3.10%) |
Mar 21, 2023 | 31.36 | 31.61 | 31.03 | 31.35 | 8,068,620 | +0.33(+1.05%) |
Mar 20, 2023 | 30.94 | 31.23 | 30.74 | 31.02 | 5,872,327 | +0.26(+0.85%) |
Mar 17, 2023 | 30.98 | 31.16 | 30.40 | 30.76 | 18,428,836 | -0.47(-1.50%) |
Mar 16, 2023 | 31.06 | 31.43 | 30.85 | 31.23 | 7,903,936 | -0.12(-0.39%) |
Mar 15, 2023 | 30.75 | 31.50 | 30.59 | 31.35 | 8,007,839 | +0.23(+0.75%) |
Mar 14, 2023 | 31.57 | 31.67 | 30.67 | 31.11 | 7,566,498 | -0.26(-0.83%) |
Mar 13, 2023 | 30.86 | 31.53 | 30.79 | 31.38 | 9,523,624 | +0.29(+0.93%) |
Mar 10, 2023 | 31.19 | 31.44 | 30.75 | 31.09 | 9,213,440 | -0.03(-0.09%) |
Mar 09, 2023 | 32.24 | 32.27 | 31.10 | 31.11 | 7,961,896 | -1.11(-3.45%) |
Mar 08, 2023 | 31.97 | 32.28 | 31.91 | 32.23 | 4,923,230 | +0.32(+1.00%) |
Mar 07, 2023 | 33.16 | 33.20 | 31.88 | 31.91 | 8,356,153 | -1.22(-3.70%) |
Mar 06, 2023 | 33.69 | 33.79 | 33.05 | 33.13 | 8,080,608 | -0.60(-1.77%) |
Mar 03, 2023 | 33.26 | 33.84 | 33.10 | 33.73 | 5,796,225 | +0.66(+2.01%) |
Mar 02, 2023 | 32.88 | 33.09 | 32.58 | 33.07 | 5,008,354 | +0.17(+0.51%) |
Mar 01, 2023 | 32.95 | 33.10 | 32.69 | 32.90 | 5,291,888 | -0.31(-0.93%) |
Feb 28, 2023 | 33.16 | 33.44 | 33.01 | 33.21 | 9,462,199 | +0.13(+0.40%) |
Feb 27, 2023 | 33.69 | 33.72 | 32.96 | 33.08 | 5,968,925 | -0.38(-1.15%) |
Feb 24, 2023 | 33.62 | 33.62 | 33.28 | 33.46 | 4,351,586 | -0.38(-1.13%) |
Feb 23, 2023 | 34.08 | 34.11 | 33.60 | 33.84 | 4,806,447 | +0.12(+0.36%) |
Feb 22, 2023 | 33.82 | 33.96 | 33.55 | 33.72 | 4,286,298 | -0.07(-0.22%) |
Feb 21, 2023 | 34.00 | 34.12 | 33.70 | 33.80 | 5,253,565 | -0.56(-1.63%) |
Feb 17, 2023 | 34.02 | 34.38 | 33.82 | 34.36 | 4,485,443 | +0.41(+1.21%) |
Feb 16, 2023 | 33.84 | 34.17 | 33.57 | 33.95 | 5,399,774 | -0.19(-0.55%) |
Feb 15, 2023 | 33.83 | 34.14 | 33.49 | 34.13 | 6,172,252 | +0.23(+0.69%) |
Feb 14, 2023 | 34.20 | 34.25 | 33.62 | 33.90 | 5,540,620 | -0.33(-0.97%) |
Feb 13, 2023 | 33.71 | 34.24 | 33.68 | 34.23 | 5,960,067 | +0.52(+1.53%) |
Feb 10, 2023 | 33.13 | 33.73 | 32.99 | 33.71 | 7,165,936 | +0.68(+2.07%) |
Feb 09, 2023 | 34.02 | 34.15 | 32.94 | 33.03 | 7,528,780 | -0.69(-2.05%) |
Feb 08, 2023 | 33.76 | 34.06 | 33.56 | 33.72 | 5,784,094 | -0.17(-0.49%) |
Feb 07, 2023 | 33.45 | 33.95 | 33.17 | 33.89 | 7,525,230 | +0.42(+1.27%) |
Feb 06, 2023 | 34.13 | 34.13 | 33.27 | 33.47 | 6,813,347 | -0.75(-2.18%) |
Feb 03, 2023 | 34.78 | 34.82 | 34.06 | 34.21 | 6,436,546 | -0.60(-1.72%) |
Feb 02, 2023 | 34.41 | 35.01 | 34.29 | 34.81 | 7,398,534 | +0.52(+1.51%) |