Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.14 | 34.08 | 32.93 | 34.00 | 11,211,265 | +0.97(+2.94%) |
Apr 27, 2023 | 32.75 | 33.14 | 32.43 | 33.03 | 9,647,766 | +0.57(+1.77%) |
Apr 26, 2023 | 32.88 | 33.16 | 32.39 | 32.45 | 9,332,952 | -0.36(-1.09%) |
Apr 25, 2023 | 33.59 | 33.68 | 32.79 | 32.81 | 9,199,304 | -1.00(-2.96%) |
Apr 24, 2023 | 34.11 | 34.16 | 33.15 | 33.81 | 8,529,198 | -0.21(-0.61%) |
Apr 21, 2023 | 34.36 | 34.37 | 33.55 | 34.02 | 9,667,477 | -0.31(-0.90%) |
Apr 20, 2023 | 35.27 | 35.32 | 34.27 | 34.32 | 11,294,571 | -1.28(-3.59%) |
Apr 19, 2023 | 34.83 | 35.85 | 34.80 | 35.60 | 11,880,067 | +0.56(+1.61%) |
Apr 18, 2023 | 34.62 | 35.14 | 34.22 | 35.04 | 13,230,673 | +0.76(+2.23%) |
Apr 17, 2023 | 33.50 | 34.29 | 33.36 | 34.27 | 12,207,060 | +0.81(+2.43%) |
Apr 14, 2023 | 33.40 | 33.69 | 32.72 | 33.46 | 15,948,698 | +0.40(+1.20%) |
Apr 13, 2023 | 33.74 | 33.80 | 32.14 | 33.07 | 37,500,544 | -0.37(-1.10%) |
Apr 12, 2023 | 34.01 | 34.16 | 32.84 | 33.43 | 21,703,440 | -0.83(-2.43%) |
Apr 11, 2023 | 33.66 | 34.46 | 33.63 | 34.26 | 9,884,726 | +0.60(+1.80%) |
Apr 10, 2023 | 33.38 | 33.85 | 33.31 | 33.66 | 8,608,043 | +0.28(+0.83%) |
Apr 06, 2023 | 33.27 | 33.51 | 32.92 | 33.38 | 6,349,776 | +0.23(+0.69%) |
Apr 05, 2023 | 33.25 | 33.27 | 32.55 | 33.15 | 8,758,394 | -0.46(-1.36%) |
Apr 04, 2023 | 34.25 | 34.38 | 33.19 | 33.61 | 8,629,649 | -0.47(-1.37%) |
Apr 03, 2023 | 34.17 | 34.53 | 33.85 | 34.08 | 9,358,622 | -0.53(-1.52%) |
Mar 31, 2023 | 34.19 | 34.62 | 34.06 | 34.60 | 9,261,744 | +0.80(+2.37%) |
Mar 30, 2023 | 33.40 | 33.98 | 33.40 | 33.80 | 10,708,615 | +0.78(+2.37%) |
Mar 29, 2023 | 32.53 | 33.11 | 32.22 | 33.02 | 10,067,706 | +0.84(+2.62%) |
Mar 28, 2023 | 31.71 | 32.24 | 31.68 | 32.17 | 6,793,488 | +0.34(+1.06%) |
Mar 27, 2023 | 31.89 | 32.01 | 31.45 | 31.84 | 7,259,443 | +0.54(+1.71%) |
Mar 24, 2023 | 31.45 | 31.57 | 30.76 | 31.30 | 12,785,349 | -0.54(-1.71%) |
Mar 23, 2023 | 32.70 | 33.05 | 31.51 | 31.85 | 10,600,393 | -0.62(-1.92%) |
Mar 22, 2023 | 33.58 | 33.71 | 32.43 | 32.47 | 10,422,520 | -1.11(-3.30%) |
Mar 21, 2023 | 33.41 | 33.82 | 33.34 | 33.58 | 8,438,202 | +0.74(+2.26%) |
Mar 20, 2023 | 32.78 | 33.21 | 32.63 | 32.84 | 9,323,013 | +0.18(+0.55%) |
Mar 17, 2023 | 32.96 | 33.04 | 32.21 | 32.66 | 13,109,456 | -0.74(-2.23%) |
Mar 16, 2023 | 32.82 | 33.58 | 32.33 | 33.40 | 13,561,425 | +0.48(+1.44%) |
Mar 15, 2023 | 34.06 | 34.19 | 32.28 | 32.93 | 18,858,898 | -2.22(-6.32%) |
Mar 14, 2023 | 36.05 | 36.16 | 34.78 | 35.15 | 15,324,074 | -0.21(-0.59%) |
Mar 13, 2023 | 36.08 | 36.23 | 35.06 | 35.35 | 14,855,597 | -1.56(-4.21%) |
Mar 10, 2023 | 38.56 | 38.56 | 36.25 | 36.91 | 13,050,295 | -1.23(-3.22%) |
Mar 09, 2023 | 39.38 | 39.93 | 37.97 | 38.14 | 10,016,253 | -1.23(-3.12%) |
Mar 08, 2023 | 38.85 | 39.38 | 38.81 | 39.37 | 7,905,764 | +0.65(+1.69%) |
Mar 07, 2023 | 38.55 | 39.41 | 38.35 | 38.71 | 11,440,439 | +0.60(+1.59%) |
Mar 06, 2023 | 38.63 | 38.89 | 38.01 | 38.11 | 5,284,003 | -0.39(-1.00%) |
Mar 03, 2023 | 38.63 | 38.88 | 38.23 | 38.50 | 7,226,279 | +0.43(+1.12%) |
Mar 02, 2023 | 37.76 | 38.20 | 37.50 | 38.07 | 5,344,047 | -0.09(-0.23%) |
Mar 01, 2023 | 37.99 | 38.32 | 37.66 | 38.16 | 6,034,889 | +0.17(+0.44%) |
Feb 28, 2023 | 37.30 | 38.38 | 37.30 | 37.99 | 8,272,218 | +0.50(+1.32%) |
Feb 27, 2023 | 37.46 | 37.86 | 37.22 | 37.49 | 8,030,834 | +0.48(+1.28%) |
Feb 24, 2023 | 36.46 | 37.06 | 36.33 | 37.02 | 5,533,065 | -0.17(-0.45%) |
Feb 23, 2023 | 37.29 | 37.79 | 36.82 | 37.19 | 7,688,698 | +0.52(+1.40%) |
Feb 22, 2023 | 36.66 | 37.12 | 36.50 | 36.67 | 6,275,569 | -0.09(-0.24%) |
Feb 21, 2023 | 37.55 | 37.74 | 36.48 | 36.76 | 7,342,996 | -1.25(-3.28%) |
Feb 17, 2023 | 37.82 | 38.08 | 37.33 | 38.01 | 6,016,367 | +0.08(+0.21%) |
Feb 16, 2023 | 38.27 | 38.44 | 37.87 | 37.93 | 6,322,056 | -0.73(-1.90%) |
Feb 15, 2023 | 38.32 | 38.90 | 38.26 | 38.66 | 4,189,872 | -0.08(-0.20%) |
Feb 14, 2023 | 38.18 | 38.89 | 37.90 | 38.74 | 7,342,758 | +0.50(+1.30%) |
Feb 13, 2023 | 37.80 | 38.38 | 37.63 | 38.25 | 7,912,876 | +0.43(+1.13%) |
Feb 10, 2023 | 38.15 | 38.19 | 37.47 | 37.82 | 8,265,675 | -0.83(-2.15%) |
Feb 09, 2023 | 39.36 | 39.60 | 38.52 | 38.65 | 5,856,166 | -0.43(-1.09%) |
Feb 08, 2023 | 39.63 | 39.94 | 38.80 | 39.08 | 8,826,906 | -0.15(-0.38%) |
Feb 07, 2023 | 39.14 | 39.41 | 38.32 | 39.23 | 8,067,362 | -0.05(-0.13%) |
Feb 06, 2023 | 38.91 | 39.48 | 38.72 | 39.28 | 6,512,391 | +0.06(+0.15%) |
Feb 03, 2023 | 38.94 | 39.64 | 38.93 | 39.22 | 8,355,743 | -0.32(-0.80%) |
Feb 02, 2023 | 39.84 | 39.97 | 39.15 | 39.54 | 10,415,303 | +0.01(+0.03%) |