Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.87 | 32.13 | 31.71 | 31.91 | 2,937,800 | -0.13(-0.41%) |
Apr 27, 2023 | 31.32 | 32.11 | 31.31 | 32.05 | 1,240,041 | +0.81(+2.59%) |
Apr 26, 2023 | 31.62 | 31.87 | 31.20 | 31.24 | 987,626 | -0.70(-2.18%) |
Apr 25, 2023 | 32.22 | 32.29 | 31.91 | 31.93 | 839,486 | -0.50(-1.54%) |
Apr 24, 2023 | 32.99 | 33.10 | 32.28 | 32.43 | 1,241,815 | -0.53(-1.60%) |
Apr 21, 2023 | 33.14 | 33.14 | 32.76 | 32.96 | 996,035 | +0.02(+0.06%) |
Apr 20, 2023 | 32.79 | 33.02 | 32.61 | 32.94 | 1,191,079 | +0.05(+0.14%) |
Apr 19, 2023 | 32.25 | 32.93 | 32.23 | 32.89 | 1,033,056 | +0.31(+0.95%) |
Apr 18, 2023 | 32.69 | 32.69 | 32.24 | 32.58 | 1,155,820 | -0.28(-0.86%) |
Apr 17, 2023 | 32.56 | 32.98 | 32.46 | 32.87 | 987,925 | +0.32(+0.98%) |
Apr 14, 2023 | 32.76 | 32.87 | 32.36 | 32.54 | 1,020,223 | -0.26(-0.80%) |
Apr 13, 2023 | 32.90 | 33.02 | 32.38 | 32.81 | 867,113 | -0.19(-0.57%) |
Apr 12, 2023 | 33.32 | 33.32 | 32.68 | 33.00 | 1,508,987 | -0.29(-0.88%) |
Apr 11, 2023 | 32.97 | 33.41 | 32.89 | 33.29 | 1,431,909 | +0.32(+0.97%) |
Apr 10, 2023 | 32.66 | 33.03 | 32.45 | 32.97 | 1,310,388 | +0.26(+0.81%) |
Apr 06, 2023 | 32.73 | 32.85 | 32.47 | 32.70 | 1,525,462 | -0.03(-0.09%) |
Apr 05, 2023 | 32.18 | 32.78 | 32.18 | 32.73 | 1,918,913 | +0.62(+1.94%) |
Apr 04, 2023 | 32.31 | 32.35 | 31.88 | 32.11 | 1,024,756 | -0.08(-0.26%) |
Apr 03, 2023 | 32.70 | 32.94 | 32.12 | 32.20 | 1,278,030 | -0.55(-1.67%) |
Mar 31, 2023 | 32.23 | 32.84 | 32.06 | 32.74 | 1,793,697 | +0.75(+2.36%) |
Mar 30, 2023 | 31.97 | 32.21 | 31.73 | 31.99 | 874,720 | +0.25(+0.80%) |
Mar 29, 2023 | 31.88 | 31.88 | 31.55 | 31.73 | 1,341,038 | +0.18(+0.57%) |
Mar 28, 2023 | 31.57 | 31.75 | 31.32 | 31.56 | 1,070,634 | -0.06(-0.18%) |
Mar 27, 2023 | 31.56 | 31.75 | 31.20 | 31.61 | 1,533,659 | +0.37(+1.18%) |
Mar 24, 2023 | 30.42 | 31.24 | 30.24 | 31.24 | 1,231,934 | +0.46(+1.50%) |
Mar 23, 2023 | 32.22 | 32.42 | 30.77 | 30.78 | 1,999,543 | -1.50(-4.64%) |
Mar 22, 2023 | 33.18 | 33.27 | 32.22 | 32.28 | 1,402,682 | -1.08(-3.25%) |
Mar 21, 2023 | 33.60 | 33.79 | 33.13 | 33.36 | 1,725,216 | -0.07(-0.20%) |
Mar 20, 2023 | 33.25 | 33.79 | 33.18 | 33.43 | 1,570,427 | +0.43(+1.31%) |
Mar 17, 2023 | 33.51 | 33.51 | 32.51 | 33.00 | 4,654,169 | -0.11(-0.34%) |
Mar 16, 2023 | 32.41 | 33.36 | 32.21 | 33.11 | 1,691,121 | +0.46(+1.41%) |
Mar 15, 2023 | 32.95 | 33.09 | 32.31 | 32.65 | 1,538,233 | -0.75(-2.26%) |
Mar 14, 2023 | 33.40 | 33.77 | 33.03 | 33.40 | 1,397,459 | +0.74(+2.28%) |
Mar 13, 2023 | 32.33 | 33.66 | 32.33 | 32.66 | 2,103,096 | -0.08(-0.26%) |
Mar 10, 2023 | 33.75 | 33.79 | 32.51 | 32.74 | 1,023,039 | -1.04(-3.09%) |
Mar 09, 2023 | 34.31 | 34.51 | 33.78 | 33.79 | 804,103 | -0.48(-1.41%) |
Mar 08, 2023 | 34.29 | 34.37 | 34.00 | 34.27 | 872,150 | -0.10(-0.30%) |
Mar 07, 2023 | 34.62 | 35.12 | 34.30 | 34.37 | 1,047,794 | -0.22(-0.65%) |
Mar 06, 2023 | 35.02 | 35.03 | 34.47 | 34.60 | 1,427,419 | -0.46(-1.30%) |
Mar 03, 2023 | 34.92 | 35.06 | 34.67 | 35.05 | 726,847 | +0.28(+0.80%) |
Mar 02, 2023 | 34.43 | 34.79 | 34.21 | 34.77 | 641,335 | +0.22(+0.65%) |
Mar 01, 2023 | 34.49 | 34.66 | 34.02 | 34.55 | 1,243,058 | -0.16(-0.46%) |
Feb 28, 2023 | 34.98 | 35.29 | 34.69 | 34.71 | 3,871,540 | -0.44(-1.25%) |
Feb 27, 2023 | 35.55 | 35.84 | 35.02 | 35.15 | 932,102 | -0.01(-0.03%) |
Feb 24, 2023 | 35.18 | 35.54 | 34.80 | 35.16 | 800,830 | -0.33(-0.92%) |
Feb 23, 2023 | 35.68 | 35.86 | 35.30 | 35.48 | 915,209 | +0.06(+0.16%) |
Feb 22, 2023 | 35.56 | 35.95 | 35.40 | 35.43 | 988,393 | -0.14(-0.39%) |
Feb 21, 2023 | 36.12 | 36.29 | 35.56 | 35.57 | 662,684 | -0.93(-2.55%) |
Feb 17, 2023 | 35.89 | 36.57 | 35.74 | 36.50 | 1,227,007 | +0.42(+1.16%) |
Feb 16, 2023 | 36.51 | 36.61 | 36.06 | 36.08 | 998,881 | -0.86(-2.32%) |
Feb 15, 2023 | 36.38 | 37.22 | 36.08 | 36.94 | 936,622 | +0.16(+0.43%) |
Feb 14, 2023 | 37.07 | 37.25 | 36.63 | 36.78 | 1,161,994 | -0.47(-1.25%) |
Feb 13, 2023 | 36.66 | 37.27 | 36.56 | 37.24 | 1,216,522 | +0.54(+1.47%) |
Feb 10, 2023 | 35.87 | 36.77 | 35.54 | 36.70 | 1,330,211 | +0.79(+2.21%) |
Feb 09, 2023 | 37.10 | 37.28 | 35.59 | 35.91 | 908,432 | -1.10(-2.97%) |
Feb 08, 2023 | 37.44 | 37.63 | 36.76 | 37.01 | 901,597 | -0.89(-2.34%) |
Feb 07, 2023 | 37.26 | 38.07 | 37.08 | 37.90 | 971,536 | +0.48(+1.27%) |
Feb 06, 2023 | 39.01 | 39.39 | 37.22 | 37.42 | 1,532,650 | -1.72(-4.38%) |
Feb 03, 2023 | 39.58 | 39.64 | 38.17 | 39.14 | 1,551,000 | -0.60(-1.50%) |
Feb 02, 2023 | 38.12 | 40.27 | 37.60 | 39.73 | 2,361,390 | +2.00(+5.29%) |