Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.80 | 34.18 | 33.55 | 34.17 | 5,389,473 | +0.33(+0.99%) |
Apr 27, 2023 | 33.14 | 33.84 | 32.97 | 33.83 | 2,384,167 | +0.89(+2.69%) |
Apr 26, 2023 | 33.54 | 33.79 | 32.85 | 32.94 | 2,937,085 | -0.61(-1.82%) |
Apr 25, 2023 | 34.11 | 34.11 | 33.49 | 33.55 | 1,677,446 | -0.78(-2.27%) |
Apr 24, 2023 | 34.93 | 34.93 | 34.09 | 34.33 | 3,073,206 | -0.63(-1.80%) |
Apr 21, 2023 | 34.63 | 34.99 | 34.28 | 34.96 | 1,423,427 | +0.40(+1.17%) |
Apr 20, 2023 | 34.35 | 34.81 | 34.35 | 34.56 | 1,790,051 | -0.02(-0.06%) |
Apr 19, 2023 | 34.88 | 34.88 | 34.31 | 34.58 | 2,527,941 | -0.48(-1.38%) |
Apr 18, 2023 | 35.32 | 35.45 | 34.95 | 35.06 | 1,844,005 | -0.03(-0.08%) |
Apr 17, 2023 | 35.12 | 35.44 | 34.85 | 35.09 | 1,358,526 | -0.07(-0.20%) |
Apr 14, 2023 | 35.27 | 35.48 | 34.76 | 35.16 | 1,705,746 | +0.00(+0.00%) |
Apr 13, 2023 | 34.64 | 35.27 | 34.57 | 35.16 | 1,791,825 | +0.68(+1.97%) |
Apr 12, 2023 | 35.30 | 35.30 | 34.33 | 34.48 | 1,882,184 | -0.55(-1.57%) |
Apr 11, 2023 | 34.67 | 35.24 | 34.57 | 35.03 | 4,333,570 | +0.55(+1.60%) |
Apr 10, 2023 | 34.16 | 34.70 | 34.12 | 34.48 | 3,313,536 | +0.16(+0.46%) |
Apr 06, 2023 | 34.13 | 34.33 | 33.93 | 34.32 | 2,726,621 | +0.39(+1.16%) |
Apr 05, 2023 | 33.73 | 34.03 | 33.62 | 33.93 | 1,778,626 | +0.01(+0.03%) |
Apr 04, 2023 | 34.88 | 34.88 | 33.56 | 33.92 | 1,735,762 | -0.91(-2.60%) |
Apr 03, 2023 | 35.28 | 35.35 | 34.65 | 34.82 | 3,227,378 | -0.42(-1.20%) |
Mar 31, 2023 | 34.85 | 35.29 | 34.60 | 35.25 | 1,992,013 | +0.61(+1.76%) |
Mar 30, 2023 | 34.88 | 35.10 | 34.38 | 34.64 | 3,450,035 | +0.10(+0.28%) |
Mar 29, 2023 | 34.46 | 34.64 | 34.18 | 34.54 | 2,478,171 | +0.35(+1.04%) |
Mar 28, 2023 | 33.82 | 34.19 | 33.63 | 34.18 | 3,694,382 | +0.41(+1.22%) |
Mar 27, 2023 | 34.12 | 34.17 | 33.60 | 33.77 | 2,707,674 | +0.06(+0.18%) |
Mar 24, 2023 | 33.11 | 33.71 | 32.65 | 33.71 | 3,692,291 | +0.32(+0.94%) |
Mar 23, 2023 | 33.24 | 33.68 | 32.90 | 33.40 | 3,160,561 | +0.54(+1.65%) |
Mar 22, 2023 | 33.54 | 33.92 | 32.83 | 32.86 | 3,546,152 | -0.87(-2.57%) |
Mar 21, 2023 | 33.35 | 33.98 | 33.28 | 33.72 | 5,911,847 | +0.83(+2.51%) |
Mar 20, 2023 | 33.09 | 33.42 | 32.76 | 32.90 | 3,915,074 | -0.26(-0.77%) |
Mar 17, 2023 | 32.94 | 33.29 | 32.12 | 33.15 | 41,295,896 | +0.11(+0.33%) |
Mar 16, 2023 | 32.82 | 33.37 | 32.39 | 33.04 | 4,331,164 | -0.04(-0.12%) |
Mar 15, 2023 | 33.12 | 33.19 | 32.36 | 33.08 | 5,510,981 | -0.81(-2.38%) |
Mar 14, 2023 | 34.05 | 34.24 | 33.25 | 33.89 | 5,518,000 | +0.40(+1.21%) |
Mar 13, 2023 | 33.56 | 33.92 | 33.19 | 33.49 | 5,180,803 | -0.57(-1.68%) |
Mar 10, 2023 | 34.95 | 35.19 | 33.77 | 34.06 | 6,508,698 | -1.24(-3.51%) |
Mar 09, 2023 | 36.91 | 36.91 | 35.22 | 35.30 | 3,842,637 | -1.73(-4.68%) |
Mar 08, 2023 | 36.70 | 37.32 | 36.60 | 37.03 | 4,057,688 | +0.08(+0.21%) |
Mar 07, 2023 | 38.33 | 38.43 | 36.92 | 36.95 | 5,239,477 | -1.47(-3.82%) |
Mar 06, 2023 | 38.31 | 39.23 | 38.31 | 38.42 | 8,485,706 | +1.48(+4.00%) |
Mar 03, 2023 | 36.90 | 37.01 | 36.63 | 36.94 | 1,384,610 | +0.33(+0.91%) |
Mar 02, 2023 | 36.23 | 36.71 | 36.14 | 36.61 | 2,576,535 | +0.05(+0.13%) |
Mar 01, 2023 | 36.19 | 36.70 | 36.05 | 36.56 | 2,316,502 | +0.33(+0.90%) |
Feb 28, 2023 | 36.49 | 36.55 | 36.06 | 36.23 | 2,369,795 | -0.22(-0.59%) |
Feb 27, 2023 | 37.24 | 37.24 | 36.33 | 36.45 | 1,320,475 | -0.47(-1.28%) |
Feb 24, 2023 | 36.78 | 37.07 | 36.57 | 36.92 | 2,286,093 | -0.42(-1.13%) |
Feb 23, 2023 | 37.14 | 37.48 | 36.67 | 37.35 | 2,016,505 | +0.38(+1.04%) |
Feb 22, 2023 | 36.91 | 37.32 | 36.89 | 36.96 | 3,170,346 | +0.10(+0.27%) |
Feb 21, 2023 | 37.16 | 37.36 | 36.79 | 36.86 | 1,303,964 | -0.74(-1.96%) |
Feb 17, 2023 | 37.57 | 37.69 | 37.28 | 37.60 | 997,635 | -0.02(-0.05%) |
Feb 16, 2023 | 37.88 | 38.25 | 37.58 | 37.62 | 1,347,433 | -0.61(-1.59%) |
Feb 15, 2023 | 38.07 | 38.37 | 37.97 | 38.23 | 1,245,091 | -0.07(-0.18%) |
Feb 14, 2023 | 38.13 | 38.74 | 38.05 | 38.30 | 3,195,051 | -0.01(-0.03%) |
Feb 13, 2023 | 37.73 | 38.57 | 37.62 | 38.31 | 2,623,698 | +0.55(+1.46%) |
Feb 10, 2023 | 37.20 | 37.98 | 37.12 | 37.76 | 2,624,993 | +0.41(+1.10%) |
Feb 09, 2023 | 39.27 | 39.43 | 37.32 | 37.35 | 5,403,448 | -1.84(-4.69%) |
Feb 08, 2023 | 38.49 | 39.26 | 38.28 | 39.18 | 5,971,025 | -0.96(-2.40%) |
Feb 07, 2023 | 39.89 | 40.29 | 36.85 | 40.14 | 10,623,252 | -2.92(-6.77%) |
Feb 06, 2023 | 43.09 | 43.27 | 42.67 | 43.06 | 4,739,256 | -0.10(-0.23%) |
Feb 03, 2023 | 42.86 | 43.52 | 42.40 | 43.16 | 3,172,216 | -0.19(-0.43%) |
Feb 02, 2023 | 43.54 | 44.15 | 43.19 | 43.34 | 2,148,498 | -0.19(-0.43%) |