Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.81 | 36.19 | 35.69 | 36.07 | 1,051,405 | +0.16(+0.44%) |
Apr 27, 2023 | 35.57 | 36.00 | 35.47 | 35.92 | 1,392,581 | +0.38(+1.06%) |
Apr 26, 2023 | 35.57 | 35.71 | 35.33 | 35.54 | 1,312,860 | +0.06(+0.16%) |
Apr 25, 2023 | 36.06 | 36.06 | 35.48 | 35.48 | 1,415,976 | -0.55(-1.53%) |
Apr 24, 2023 | 36.00 | 36.16 | 35.90 | 36.04 | 1,192,079 | +0.06(+0.18%) |
Apr 21, 2023 | 35.82 | 35.97 | 35.63 | 35.97 | 748,214 | +0.32(+0.90%) |
Apr 20, 2023 | 35.82 | 35.82 | 35.48 | 35.65 | 843,613 | -0.16(-0.44%) |
Apr 19, 2023 | 35.97 | 36.09 | 35.72 | 35.81 | 717,534 | -0.32(-0.89%) |
Apr 18, 2023 | 36.28 | 36.28 | 36.00 | 36.13 | 754,881 | -0.06(-0.15%) |
Apr 17, 2023 | 36.44 | 36.51 | 36.01 | 36.18 | 865,512 | -0.12(-0.33%) |
Apr 14, 2023 | 36.25 | 36.39 | 36.10 | 36.30 | 1,018,244 | +0.07(+0.20%) |
Apr 13, 2023 | 36.13 | 36.29 | 36.08 | 36.23 | 1,297,024 | +0.03(+0.08%) |
Apr 12, 2023 | 36.33 | 36.40 | 36.08 | 36.20 | 957,785 | +0.08(+0.23%) |
Apr 11, 2023 | 35.92 | 36.35 | 35.84 | 36.12 | 1,452,049 | +0.34(+0.95%) |
Apr 10, 2023 | 35.81 | 36.18 | 35.67 | 35.78 | 853,603 | -0.01(-0.03%) |
Apr 06, 2023 | 36.09 | 36.10 | 35.70 | 35.79 | 955,979 | -0.23(-0.64%) |
Apr 05, 2023 | 35.95 | 36.04 | 35.59 | 36.02 | 1,467,434 | +0.08(+0.23%) |
Apr 04, 2023 | 36.37 | 36.39 | 35.49 | 35.93 | 1,385,920 | -0.31(-0.86%) |
Apr 03, 2023 | 36.05 | 36.41 | 35.99 | 36.25 | 1,458,976 | +0.73(+2.04%) |
Mar 31, 2023 | 35.49 | 35.61 | 35.29 | 35.52 | 1,206,625 | +0.16(+0.44%) |
Mar 30, 2023 | 35.30 | 35.45 | 35.12 | 35.36 | 1,616,999 | +0.31(+0.89%) |
Mar 29, 2023 | 34.92 | 35.10 | 34.74 | 35.05 | 1,141,515 | +0.49(+1.41%) |
Mar 28, 2023 | 34.23 | 34.78 | 34.12 | 34.57 | 1,024,489 | +0.32(+0.94%) |
Mar 27, 2023 | 33.86 | 34.38 | 33.74 | 34.24 | 1,393,650 | +0.67(+2.00%) |
Mar 24, 2023 | 33.11 | 33.73 | 32.79 | 33.57 | 1,737,957 | +0.17(+0.50%) |
Mar 23, 2023 | 34.21 | 34.32 | 33.14 | 33.41 | 1,783,231 | -0.58(-1.70%) |
Mar 22, 2023 | 34.80 | 34.80 | 33.93 | 33.99 | 1,522,635 | -0.74(-2.12%) |
Mar 21, 2023 | 34.39 | 34.85 | 34.29 | 34.72 | 2,225,350 | +0.85(+2.52%) |
Mar 20, 2023 | 34.06 | 34.68 | 33.83 | 33.87 | 1,882,298 | -0.17(-0.51%) |
Mar 17, 2023 | 34.34 | 34.37 | 33.53 | 34.04 | 3,084,633 | -0.30(-0.88%) |
Mar 16, 2023 | 33.70 | 34.38 | 33.13 | 34.34 | 2,660,102 | +0.30(+0.89%) |
Mar 15, 2023 | 34.71 | 34.71 | 33.61 | 34.04 | 3,267,504 | -1.13(-3.21%) |
Mar 14, 2023 | 35.25 | 36.00 | 34.89 | 35.17 | 2,463,651 | +0.01(+0.03%) |
Mar 13, 2023 | 35.15 | 35.76 | 34.50 | 35.16 | 4,628,610 | -0.42(-1.19%) |
Mar 10, 2023 | 35.86 | 36.16 | 35.43 | 35.59 | 1,649,628 | -0.38(-1.05%) |
Mar 09, 2023 | 36.38 | 36.53 | 35.92 | 35.96 | 1,138,414 | -0.21(-0.58%) |
Mar 08, 2023 | 36.30 | 36.40 | 35.90 | 36.17 | 1,133,090 | -0.17(-0.46%) |
Mar 07, 2023 | 36.68 | 36.68 | 36.21 | 36.34 | 1,565,304 | -0.24(-0.65%) |
Mar 06, 2023 | 36.48 | 36.85 | 36.34 | 36.58 | 1,665,855 | +0.11(+0.30%) |
Mar 03, 2023 | 36.12 | 36.69 | 36.12 | 36.47 | 1,685,787 | +0.24(+0.66%) |
Mar 02, 2023 | 35.71 | 36.34 | 35.52 | 36.23 | 2,195,910 | +0.53(+1.49%) |
Mar 01, 2023 | 35.80 | 36.00 | 35.62 | 35.70 | 1,622,928 | -0.04(-0.10%) |
Feb 28, 2023 | 36.10 | 36.22 | 35.71 | 35.73 | 1,141,937 | -0.26(-0.72%) |
Feb 27, 2023 | 36.11 | 36.31 | 35.83 | 35.99 | 864,634 | +0.00(+0.00%) |
Feb 24, 2023 | 36.03 | 36.16 | 35.79 | 35.99 | 1,173,877 | -0.20(-0.56%) |
Feb 23, 2023 | 36.45 | 36.50 | 35.91 | 36.19 | 1,299,197 | +0.10(+0.28%) |
Feb 22, 2023 | 36.04 | 36.35 | 35.70 | 36.09 | 1,163,190 | +0.20(+0.56%) |
Feb 21, 2023 | 36.28 | 36.35 | 35.78 | 35.89 | 1,218,426 | -0.44(-1.21%) |
Feb 17, 2023 | 36.75 | 36.78 | 36.25 | 36.33 | 1,295,279 | -0.63(-1.72%) |
Feb 16, 2023 | 36.99 | 37.35 | 36.90 | 36.96 | 842,354 | -0.22(-0.59%) |
Feb 15, 2023 | 37.07 | 37.43 | 36.81 | 37.18 | 1,121,768 | -0.16(-0.42%) |
Feb 14, 2023 | 36.97 | 37.55 | 36.86 | 37.34 | 1,620,013 | +0.46(+1.25%) |
Feb 13, 2023 | 36.92 | 37.26 | 36.85 | 36.88 | 1,195,764 | +0.02(+0.05%) |
Feb 10, 2023 | 36.53 | 37.01 | 36.53 | 36.86 | 1,923,764 | +0.51(+1.42%) |
Feb 09, 2023 | 36.62 | 36.83 | 36.30 | 36.35 | 1,481,290 | -0.27(-0.73%) |
Feb 08, 2023 | 36.46 | 36.69 | 36.11 | 36.61 | 2,067,037 | +0.25(+0.69%) |
Feb 07, 2023 | 36.52 | 36.61 | 36.16 | 36.36 | 2,316,073 | -0.02(-0.05%) |
Feb 06, 2023 | 36.52 | 36.58 | 36.14 | 36.38 | 1,894,269 | -0.09(-0.25%) |
Feb 03, 2023 | 36.73 | 37.08 | 36.42 | 36.47 | 1,684,318 | -0.23(-0.61%) |
Feb 02, 2023 | 36.45 | 36.82 | 36.32 | 36.70 | 1,492,653 | +0.34(+0.94%) |