Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.44 | 33.13 | 32.44 | 33.09 | 1,963,271 | +0.46(+1.42%) |
Apr 27, 2023 | 32.04 | 32.70 | 32.04 | 32.63 | 2,604,349 | +0.64(+2.01%) |
Apr 26, 2023 | 32.35 | 32.53 | 31.89 | 31.99 | 3,600,795 | -0.63(-1.94%) |
Apr 25, 2023 | 33.40 | 33.49 | 32.56 | 32.62 | 2,297,121 | -0.90(-2.69%) |
Apr 24, 2023 | 32.92 | 33.55 | 32.64 | 33.52 | 2,607,834 | +0.57(+1.74%) |
Apr 21, 2023 | 33.15 | 33.23 | 32.72 | 32.94 | 1,907,362 | -0.16(-0.49%) |
Apr 20, 2023 | 33.37 | 33.43 | 33.07 | 33.11 | 2,221,520 | -0.26(-0.78%) |
Apr 19, 2023 | 33.03 | 33.52 | 32.74 | 33.36 | 3,756,835 | +0.17(+0.52%) |
Apr 18, 2023 | 33.66 | 33.72 | 32.90 | 33.19 | 5,391,989 | -0.43(-1.28%) |
Apr 17, 2023 | 33.99 | 34.00 | 33.32 | 33.62 | 6,960,832 | -0.10(-0.28%) |
Apr 14, 2023 | 34.06 | 34.46 | 33.46 | 33.72 | 3,594,386 | -0.67(-1.95%) |
Apr 13, 2023 | 34.16 | 34.61 | 34.00 | 34.39 | 3,024,991 | +0.14(+0.42%) |
Apr 12, 2023 | 34.32 | 34.78 | 34.13 | 34.25 | 3,104,618 | +0.08(+0.22%) |
Apr 11, 2023 | 33.92 | 34.42 | 33.82 | 34.17 | 2,490,897 | +0.48(+1.42%) |
Apr 10, 2023 | 33.19 | 33.80 | 33.07 | 33.69 | 1,958,618 | +0.34(+1.03%) |
Apr 06, 2023 | 33.15 | 33.41 | 33.02 | 33.35 | 2,370,989 | +0.39(+1.19%) |
Apr 05, 2023 | 32.08 | 32.99 | 31.96 | 32.95 | 2,080,514 | +0.82(+2.56%) |
Apr 04, 2023 | 32.32 | 32.42 | 31.64 | 32.13 | 2,441,933 | -0.31(-0.94%) |
Apr 03, 2023 | 32.90 | 32.93 | 32.23 | 32.44 | 2,651,432 | -0.40(-1.22%) |
Mar 31, 2023 | 32.16 | 32.88 | 31.99 | 32.84 | 3,685,412 | +0.80(+2.51%) |
Mar 30, 2023 | 32.05 | 32.22 | 31.81 | 32.03 | 4,092,568 | +0.26(+0.81%) |
Mar 29, 2023 | 31.52 | 31.87 | 31.41 | 31.77 | 2,413,373 | +0.52(+1.65%) |
Mar 28, 2023 | 30.91 | 31.55 | 30.91 | 31.26 | 2,258,787 | +0.36(+1.18%) |
Mar 27, 2023 | 30.39 | 30.98 | 30.23 | 30.89 | 4,168,532 | +0.74(+2.45%) |
Mar 24, 2023 | 29.35 | 30.18 | 29.21 | 30.16 | 3,728,954 | +0.46(+1.55%) |
Mar 23, 2023 | 30.67 | 30.86 | 29.46 | 29.70 | 4,000,216 | -0.91(-2.97%) |
Mar 22, 2023 | 31.66 | 31.76 | 30.56 | 30.61 | 3,515,917 | -1.18(-3.71%) |
Mar 21, 2023 | 32.34 | 32.57 | 31.66 | 31.78 | 5,408,254 | -0.42(-1.31%) |
Mar 20, 2023 | 31.19 | 32.48 | 30.70 | 32.21 | 8,957,921 | +2.06(+6.83%) |
Mar 17, 2023 | 30.53 | 30.59 | 29.76 | 30.15 | 11,649,500 | -0.12(-0.41%) |
Mar 16, 2023 | 29.19 | 30.63 | 28.97 | 30.27 | 8,264,601 | +0.76(+2.56%) |
Mar 15, 2023 | 29.95 | 29.95 | 29.28 | 29.51 | 7,520,760 | -0.73(-2.41%) |
Mar 14, 2023 | 30.14 | 30.72 | 29.87 | 30.24 | 9,146,378 | +0.67(+2.27%) |
Mar 13, 2023 | 29.76 | 30.84 | 29.52 | 29.57 | 4,265,289 | -0.72(-2.37%) |
Mar 10, 2023 | 31.49 | 31.66 | 30.22 | 30.29 | 4,138,434 | -1.32(-4.18%) |
Mar 09, 2023 | 32.50 | 32.59 | 31.55 | 31.61 | 3,364,126 | -0.88(-2.71%) |
Mar 08, 2023 | 32.92 | 33.01 | 32.20 | 32.49 | 2,996,962 | -0.34(-1.02%) |
Mar 07, 2023 | 32.92 | 33.39 | 32.74 | 32.83 | 3,992,173 | -0.10(-0.29%) |
Mar 06, 2023 | 32.42 | 33.14 | 32.39 | 32.92 | 4,890,242 | +0.71(+2.20%) |
Mar 03, 2023 | 31.61 | 32.49 | 31.24 | 32.22 | 3,265,962 | +0.85(+2.72%) |
Mar 02, 2023 | 31.60 | 31.66 | 31.19 | 31.36 | 3,503,802 | -0.26(-0.82%) |
Mar 01, 2023 | 31.15 | 31.63 | 31.06 | 31.62 | 3,192,435 | +0.22(+0.70%) |
Feb 28, 2023 | 31.59 | 31.93 | 31.25 | 31.40 | 4,436,957 | -0.22(-0.70%) |
Feb 27, 2023 | 32.45 | 32.68 | 31.60 | 31.62 | 4,476,173 | -0.56(-1.73%) |
Feb 24, 2023 | 31.76 | 32.33 | 31.58 | 32.18 | 3,966,939 | +0.09(+0.27%) |
Feb 23, 2023 | 31.70 | 32.35 | 31.69 | 32.09 | 5,666,453 | +0.34(+1.09%) |
Feb 22, 2023 | 32.46 | 32.58 | 31.66 | 31.75 | 4,295,080 | -0.87(-2.67%) |
Feb 21, 2023 | 32.57 | 33.23 | 32.57 | 32.62 | 3,695,846 | -0.15(-0.47%) |
Feb 17, 2023 | 32.59 | 33.02 | 32.25 | 32.77 | 5,530,137 | +0.13(+0.41%) |
Feb 16, 2023 | 33.72 | 33.81 | 32.16 | 32.64 | 9,628,230 | -1.68(-4.88%) |
Feb 15, 2023 | 33.31 | 34.35 | 33.30 | 34.31 | 4,489,991 | +0.70(+2.08%) |
Feb 14, 2023 | 34.04 | 34.10 | 33.34 | 33.61 | 3,661,871 | -0.44(-1.29%) |
Feb 13, 2023 | 33.24 | 34.11 | 33.23 | 34.05 | 2,956,605 | +0.67(+2.01%) |
Feb 10, 2023 | 33.00 | 33.47 | 32.79 | 33.38 | 3,304,853 | +0.45(+1.37%) |
Feb 09, 2023 | 33.33 | 33.64 | 32.84 | 32.93 | 5,604,705 | -0.38(-1.15%) |
Feb 08, 2023 | 33.34 | 33.47 | 33.08 | 33.32 | 3,087,481 | -0.21(-0.63%) |
Feb 07, 2023 | 33.09 | 33.69 | 32.76 | 33.53 | 3,302,623 | +0.32(+0.95%) |
Feb 06, 2023 | 32.76 | 33.28 | 32.46 | 33.21 | 3,801,745 | +0.24(+0.73%) |
Feb 03, 2023 | 33.27 | 33.54 | 32.75 | 32.97 | 3,039,044 | -0.50(-1.49%) |
Feb 02, 2023 | 33.35 | 33.97 | 33.15 | 33.47 | 4,010,749 | +0.34(+1.01%) |