Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.84 | 33.06 | 32.67 | 32.94 | 12,711,994 | +0.14(+0.43%) |
Apr 27, 2023 | 32.58 | 32.89 | 32.54 | 32.80 | 6,464,113 | +0.27(+0.83%) |
Apr 26, 2023 | 32.30 | 32.65 | 32.30 | 32.53 | 3,940,687 | -0.08(-0.26%) |
Apr 25, 2023 | 33.10 | 33.22 | 32.58 | 32.61 | 4,669,203 | -0.56(-1.69%) |
Apr 24, 2023 | 33.01 | 33.19 | 32.87 | 33.17 | 2,664,803 | +0.21(+0.65%) |
Apr 21, 2023 | 33.05 | 33.15 | 32.64 | 32.96 | 5,115,868 | -0.09(-0.28%) |
Apr 20, 2023 | 32.29 | 33.77 | 32.12 | 33.05 | 12,362,096 | +0.51(+1.58%) |
Apr 19, 2023 | 33.13 | 33.15 | 32.36 | 32.54 | 6,783,011 | -0.71(-2.14%) |
Apr 18, 2023 | 33.69 | 33.69 | 33.07 | 33.25 | 5,190,960 | -0.34(-1.00%) |
Apr 17, 2023 | 33.08 | 33.62 | 33.03 | 33.58 | 4,648,715 | +0.58(+1.76%) |
Apr 14, 2023 | 33.44 | 33.61 | 32.81 | 33.01 | 4,073,037 | -0.43(-1.29%) |
Apr 13, 2023 | 33.33 | 33.44 | 33.11 | 33.44 | 5,082,549 | +0.07(+0.21%) |
Apr 12, 2023 | 34.15 | 34.18 | 33.27 | 33.37 | 5,665,744 | -0.57(-1.67%) |
Apr 11, 2023 | 33.85 | 34.06 | 33.77 | 33.93 | 5,002,480 | +0.18(+0.53%) |
Apr 10, 2023 | 33.42 | 33.76 | 33.37 | 33.75 | 6,036,253 | +0.32(+0.95%) |
Apr 06, 2023 | 33.70 | 33.83 | 33.23 | 33.44 | 6,027,117 | -0.32(-0.94%) |
Apr 05, 2023 | 33.37 | 33.97 | 33.36 | 33.75 | 9,241,432 | +0.25(+0.75%) |
Apr 04, 2023 | 33.28 | 33.58 | 33.13 | 33.50 | 7,578,385 | +0.36(+1.10%) |
Apr 03, 2023 | 32.60 | 33.29 | 32.50 | 33.14 | 10,356,046 | +0.82(+2.55%) |
Mar 31, 2023 | 32.54 | 32.56 | 32.01 | 32.31 | 7,178,602 | -0.05(-0.14%) |
Mar 30, 2023 | 32.26 | 32.63 | 32.15 | 32.36 | 8,599,941 | +0.45(+1.41%) |
Mar 29, 2023 | 31.75 | 31.97 | 31.52 | 31.91 | 7,408,249 | +0.31(+0.98%) |
Mar 28, 2023 | 31.16 | 32.14 | 31.03 | 31.60 | 13,903,405 | +0.82(+2.67%) |
Mar 27, 2023 | 30.95 | 31.09 | 30.63 | 30.78 | 9,643,021 | +0.22(+0.73%) |
Mar 24, 2023 | 30.26 | 30.64 | 29.78 | 30.56 | 8,674,468 | +0.35(+1.14%) |
Mar 23, 2023 | 30.22 | 30.62 | 29.91 | 30.21 | 8,111,023 | -0.16(-0.52%) |
Mar 22, 2023 | 31.41 | 31.50 | 30.34 | 30.37 | 8,252,169 | -0.97(-3.10%) |
Mar 21, 2023 | 31.35 | 31.61 | 31.03 | 31.34 | 8,070,094 | +0.33(+1.05%) |
Mar 20, 2023 | 30.93 | 31.22 | 30.73 | 31.01 | 5,873,400 | +0.26(+0.85%) |
Mar 17, 2023 | 30.98 | 31.16 | 30.40 | 30.75 | 18,432,202 | -0.47(-1.50%) |
Mar 16, 2023 | 31.05 | 31.43 | 30.84 | 31.22 | 7,905,379 | -0.12(-0.39%) |
Mar 15, 2023 | 30.74 | 31.49 | 30.58 | 31.34 | 8,009,302 | +0.23(+0.75%) |
Mar 14, 2023 | 31.57 | 31.67 | 30.66 | 31.11 | 7,567,879 | -0.26(-0.83%) |
Mar 13, 2023 | 30.86 | 31.52 | 30.78 | 31.37 | 9,525,363 | +0.29(+0.93%) |
Mar 10, 2023 | 31.18 | 31.44 | 30.74 | 31.08 | 9,215,123 | -0.03(-0.09%) |
Mar 09, 2023 | 32.23 | 32.26 | 31.09 | 31.11 | 7,963,350 | -1.11(-3.45%) |
Mar 08, 2023 | 31.97 | 32.28 | 31.90 | 32.22 | 4,924,129 | +0.32(+1.00%) |
Mar 07, 2023 | 33.15 | 33.19 | 31.87 | 31.90 | 8,357,679 | -1.22(-3.70%) |
Mar 06, 2023 | 33.69 | 33.78 | 33.04 | 33.13 | 8,082,083 | -0.60(-1.77%) |
Mar 03, 2023 | 33.26 | 33.84 | 33.09 | 33.72 | 5,797,284 | +0.66(+2.01%) |
Mar 02, 2023 | 32.87 | 33.08 | 32.57 | 33.06 | 5,009,269 | +0.17(+0.51%) |
Mar 01, 2023 | 32.94 | 33.09 | 32.69 | 32.89 | 5,292,854 | -0.31(-0.93%) |
Feb 28, 2023 | 33.15 | 33.43 | 33.00 | 33.20 | 9,463,927 | +0.13(+0.40%) |
Feb 27, 2023 | 33.69 | 33.72 | 32.96 | 33.07 | 5,970,016 | -0.38(-1.15%) |
Feb 24, 2023 | 33.62 | 33.62 | 33.28 | 33.45 | 4,352,381 | -0.38(-1.13%) |
Feb 23, 2023 | 34.07 | 34.11 | 33.59 | 33.84 | 4,807,324 | +0.12(+0.36%) |
Feb 22, 2023 | 33.82 | 33.96 | 33.55 | 33.72 | 4,287,081 | -0.07(-0.22%) |
Feb 21, 2023 | 34.00 | 34.12 | 33.69 | 33.79 | 5,254,524 | -0.56(-1.63%) |
Feb 17, 2023 | 34.01 | 34.37 | 33.81 | 34.35 | 4,486,262 | +0.41(+1.21%) |
Feb 16, 2023 | 33.84 | 34.16 | 33.57 | 33.94 | 5,400,760 | -0.19(-0.55%) |
Feb 15, 2023 | 33.83 | 34.14 | 33.49 | 34.13 | 6,173,379 | +0.23(+0.69%) |
Feb 14, 2023 | 34.20 | 34.24 | 33.62 | 33.89 | 5,541,632 | -0.33(-0.97%) |
Feb 13, 2023 | 33.71 | 34.23 | 33.67 | 34.23 | 5,961,155 | +0.52(+1.53%) |
Feb 10, 2023 | 33.13 | 33.73 | 32.98 | 33.71 | 7,167,244 | +0.68(+2.07%) |
Feb 09, 2023 | 34.01 | 34.14 | 32.93 | 33.03 | 7,530,154 | -0.69(-2.05%) |
Feb 08, 2023 | 33.75 | 34.05 | 33.55 | 33.72 | 5,785,150 | -0.17(-0.49%) |
Feb 07, 2023 | 33.44 | 33.95 | 33.16 | 33.88 | 7,526,603 | +0.42(+1.27%) |
Feb 06, 2023 | 34.12 | 34.12 | 33.27 | 33.46 | 6,814,591 | -0.75(-2.18%) |
Feb 03, 2023 | 34.77 | 34.82 | 34.05 | 34.21 | 6,437,721 | -0.60(-1.72%) |
Feb 02, 2023 | 34.40 | 35.00 | 34.28 | 34.81 | 7,399,884 | +0.52(+1.51%) |