Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.49 | 32.06 | 31.49 | 32.05 | 4,015,249 | +0.45(+1.43%) |
Apr 27, 2023 | 30.99 | 31.63 | 30.91 | 31.60 | 4,764,342 | +0.49(+1.58%) |
Apr 26, 2023 | 31.49 | 31.57 | 30.97 | 31.10 | 6,367,754 | -0.63(-1.98%) |
Apr 25, 2023 | 32.81 | 33.28 | 31.66 | 31.73 | 7,985,776 | -0.74(-2.29%) |
Apr 24, 2023 | 32.42 | 32.68 | 32.31 | 32.47 | 6,837,782 | +0.06(+0.18%) |
Apr 21, 2023 | 32.75 | 32.75 | 32.22 | 32.42 | 18,319,988 | -0.37(-1.12%) |
Apr 20, 2023 | 32.45 | 32.83 | 32.41 | 32.78 | 3,752,008 | -0.02(-0.06%) |
Apr 19, 2023 | 32.94 | 33.06 | 32.64 | 32.80 | 5,266,069 | -0.48(-1.45%) |
Apr 18, 2023 | 33.64 | 33.71 | 33.10 | 33.28 | 3,832,351 | -0.23(-0.69%) |
Apr 17, 2023 | 33.36 | 33.71 | 33.33 | 33.52 | 3,593,505 | -0.04(-0.12%) |
Apr 14, 2023 | 33.67 | 34.03 | 33.29 | 33.55 | 2,669,507 | -0.14(-0.43%) |
Apr 13, 2023 | 33.65 | 33.81 | 33.25 | 33.70 | 3,359,749 | +0.18(+0.55%) |
Apr 12, 2023 | 33.98 | 34.02 | 33.48 | 33.52 | 3,106,670 | -0.23(-0.69%) |
Apr 11, 2023 | 33.80 | 34.00 | 33.74 | 33.75 | 3,200,664 | +0.10(+0.29%) |
Apr 10, 2023 | 32.71 | 33.66 | 32.71 | 33.65 | 4,715,177 | +0.75(+2.29%) |
Apr 06, 2023 | 32.83 | 33.08 | 32.72 | 32.90 | 3,218,050 | -0.15(-0.47%) |
Apr 05, 2023 | 32.99 | 33.31 | 32.85 | 33.05 | 4,168,769 | -0.16(-0.49%) |
Apr 04, 2023 | 33.74 | 33.75 | 33.09 | 33.22 | 3,404,667 | -0.50(-1.49%) |
Apr 03, 2023 | 33.89 | 33.97 | 33.45 | 33.72 | 5,063,392 | -0.32(-0.94%) |
Mar 31, 2023 | 33.77 | 34.13 | 33.70 | 34.04 | 4,418,131 | +0.44(+1.32%) |
Mar 30, 2023 | 33.45 | 33.80 | 33.28 | 33.59 | 4,003,362 | +0.44(+1.34%) |
Mar 29, 2023 | 32.73 | 33.28 | 32.62 | 33.15 | 3,817,282 | +0.78(+2.41%) |
Mar 28, 2023 | 32.18 | 32.44 | 32.08 | 32.37 | 3,975,562 | +0.19(+0.60%) |
Mar 27, 2023 | 32.54 | 32.71 | 32.11 | 32.18 | 4,014,282 | +0.48(+1.52%) |
Mar 24, 2023 | 31.27 | 31.71 | 30.98 | 31.69 | 3,712,700 | +0.18(+0.58%) |
Mar 23, 2023 | 31.71 | 32.28 | 31.24 | 31.51 | 4,115,815 | -0.11(-0.34%) |
Mar 22, 2023 | 32.56 | 32.58 | 31.61 | 31.62 | 4,290,116 | -0.87(-2.67%) |
Mar 21, 2023 | 32.38 | 32.68 | 32.21 | 32.48 | 2,982,992 | +0.42(+1.32%) |
Mar 20, 2023 | 31.85 | 32.34 | 31.61 | 32.06 | 4,541,585 | +0.40(+1.25%) |
Mar 17, 2023 | 32.02 | 32.10 | 31.56 | 31.66 | 6,892,763 | -0.49(-1.53%) |
Mar 16, 2023 | 31.33 | 32.21 | 31.31 | 32.16 | 3,754,914 | +0.50(+1.58%) |
Mar 15, 2023 | 31.78 | 31.97 | 31.37 | 31.65 | 3,469,199 | -0.72(-2.23%) |
Mar 14, 2023 | 32.49 | 32.67 | 31.98 | 32.38 | 4,353,103 | +0.47(+1.48%) |
Mar 13, 2023 | 31.64 | 32.22 | 31.49 | 31.91 | 3,801,357 | -0.18(-0.57%) |
Mar 10, 2023 | 32.63 | 32.74 | 31.85 | 32.09 | 3,376,656 | -0.67(-2.03%) |
Mar 09, 2023 | 33.28 | 33.45 | 32.64 | 32.75 | 3,530,776 | -0.41(-1.25%) |
Mar 08, 2023 | 33.31 | 33.60 | 32.95 | 33.17 | 4,043,917 | -0.06(-0.17%) |
Mar 07, 2023 | 34.31 | 34.31 | 32.73 | 33.23 | 5,896,613 | -0.99(-2.90%) |
Mar 06, 2023 | 34.21 | 34.74 | 34.01 | 34.22 | 6,194,690 | +0.19(+0.57%) |
Mar 03, 2023 | 33.57 | 34.16 | 33.34 | 34.03 | 5,376,620 | +0.73(+2.20%) |
Mar 02, 2023 | 32.84 | 33.39 | 32.76 | 33.29 | 3,990,194 | +0.17(+0.52%) |
Mar 01, 2023 | 32.73 | 33.23 | 32.62 | 33.12 | 3,694,050 | +0.37(+1.12%) |
Feb 28, 2023 | 33.04 | 33.16 | 32.71 | 32.75 | 4,857,982 | -0.35(-1.05%) |
Feb 27, 2023 | 33.25 | 33.58 | 33.05 | 33.10 | 3,598,905 | +0.27(+0.82%) |
Feb 24, 2023 | 32.75 | 32.95 | 32.66 | 32.83 | 3,389,698 | -0.37(-1.12%) |
Feb 23, 2023 | 33.20 | 33.31 | 32.80 | 33.20 | 2,809,772 | +0.27(+0.81%) |
Feb 22, 2023 | 33.12 | 33.25 | 32.84 | 32.94 | 2,869,779 | -0.18(-0.55%) |
Feb 21, 2023 | 33.59 | 33.77 | 33.00 | 33.12 | 6,544,915 | -0.93(-2.73%) |
Feb 17, 2023 | 33.66 | 34.06 | 33.38 | 34.05 | 4,586,824 | +0.22(+0.65%) |
Feb 16, 2023 | 33.78 | 34.08 | 33.71 | 33.83 | 2,065,912 | -0.27(-0.79%) |
Feb 15, 2023 | 33.61 | 34.10 | 33.56 | 34.09 | 2,869,633 | +0.23(+0.68%) |
Feb 14, 2023 | 33.97 | 34.08 | 33.54 | 33.86 | 2,997,474 | -0.27(-0.79%) |
Feb 13, 2023 | 33.63 | 34.20 | 33.63 | 34.13 | 3,758,594 | +0.40(+1.19%) |
Feb 10, 2023 | 33.29 | 33.77 | 33.21 | 33.73 | 3,821,559 | +0.24(+0.71%) |
Feb 09, 2023 | 33.95 | 34.36 | 33.38 | 33.49 | 3,496,819 | -0.13(-0.40%) |
Feb 08, 2023 | 33.43 | 33.90 | 33.32 | 33.63 | 4,594,471 | -0.05(-0.14%) |
Feb 07, 2023 | 33.31 | 33.83 | 33.21 | 33.67 | 5,948,923 | +0.16(+0.49%) |
Feb 06, 2023 | 33.75 | 33.88 | 33.50 | 33.51 | 4,717,929 | -0.69(-2.01%) |
Feb 03, 2023 | 34.35 | 34.87 | 34.10 | 34.20 | 3,733,545 | -0.53(-1.52%) |
Feb 02, 2023 | 33.96 | 34.77 | 33.47 | 34.73 | 5,067,171 | +0.97(+2.86%) |