Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.81 | 34.19 | 33.57 | 34.18 | 5,387,816 | +0.33(+0.99%) |
Apr 27, 2023 | 33.15 | 33.85 | 32.98 | 33.84 | 2,383,434 | +0.89(+2.69%) |
Apr 26, 2023 | 33.55 | 33.80 | 32.86 | 32.95 | 2,936,182 | -0.61(-1.82%) |
Apr 25, 2023 | 34.12 | 34.12 | 33.50 | 33.57 | 1,676,930 | -0.78(-2.27%) |
Apr 24, 2023 | 34.94 | 34.94 | 34.10 | 34.34 | 3,072,261 | -0.63(-1.80%) |
Apr 21, 2023 | 34.64 | 35.00 | 34.29 | 34.97 | 1,422,989 | +0.40(+1.17%) |
Apr 20, 2023 | 34.36 | 34.83 | 34.36 | 34.57 | 1,789,501 | -0.02(-0.06%) |
Apr 19, 2023 | 34.89 | 34.89 | 34.32 | 34.59 | 2,527,164 | -0.48(-1.38%) |
Apr 18, 2023 | 35.33 | 35.46 | 34.96 | 35.07 | 1,843,438 | -0.03(-0.08%) |
Apr 17, 2023 | 35.13 | 35.45 | 34.87 | 35.10 | 1,358,108 | -0.07(-0.20%) |
Apr 14, 2023 | 35.28 | 35.50 | 34.77 | 35.17 | 1,705,222 | +0.00(+0.00%) |
Apr 13, 2023 | 34.65 | 35.28 | 34.58 | 35.17 | 1,791,274 | +0.68(+1.97%) |
Apr 12, 2023 | 35.31 | 35.31 | 34.34 | 34.49 | 1,881,606 | -0.55(-1.57%) |
Apr 11, 2023 | 34.68 | 35.25 | 34.58 | 35.04 | 4,332,238 | +0.55(+1.60%) |
Apr 10, 2023 | 34.17 | 34.71 | 34.13 | 34.49 | 3,312,517 | +0.16(+0.46%) |
Apr 06, 2023 | 34.14 | 34.34 | 33.94 | 34.33 | 2,725,783 | +0.39(+1.16%) |
Apr 05, 2023 | 33.74 | 34.04 | 33.63 | 33.94 | 1,778,079 | +0.01(+0.03%) |
Apr 04, 2023 | 34.89 | 34.89 | 33.57 | 33.93 | 1,735,228 | -0.91(-2.60%) |
Apr 03, 2023 | 35.29 | 35.36 | 34.66 | 34.84 | 3,226,386 | -0.42(-1.20%) |
Mar 31, 2023 | 34.87 | 35.30 | 34.61 | 35.26 | 1,991,400 | +0.61(+1.76%) |
Mar 30, 2023 | 34.89 | 35.11 | 34.39 | 34.65 | 3,448,975 | +0.10(+0.29%) |
Mar 29, 2023 | 34.47 | 34.65 | 34.20 | 34.55 | 2,477,410 | +0.35(+1.04%) |
Mar 28, 2023 | 33.83 | 34.21 | 33.64 | 34.20 | 3,693,246 | +0.41(+1.22%) |
Mar 27, 2023 | 34.13 | 34.18 | 33.61 | 33.78 | 2,706,842 | +0.06(+0.18%) |
Mar 24, 2023 | 33.12 | 33.72 | 32.66 | 33.72 | 3,691,156 | +0.32(+0.94%) |
Mar 23, 2023 | 33.25 | 33.69 | 32.92 | 33.41 | 3,159,589 | +0.54(+1.65%) |
Mar 22, 2023 | 33.56 | 33.93 | 32.84 | 32.87 | 3,545,062 | -0.87(-2.57%) |
Mar 21, 2023 | 33.36 | 33.99 | 33.29 | 33.73 | 5,910,030 | +0.83(+2.51%) |
Mar 20, 2023 | 33.10 | 33.43 | 32.77 | 32.91 | 3,913,871 | -0.26(-0.77%) |
Mar 17, 2023 | 32.95 | 33.30 | 32.13 | 33.16 | 41,283,200 | +0.11(+0.33%) |
Mar 16, 2023 | 32.83 | 33.38 | 32.40 | 33.05 | 4,329,833 | -0.04(-0.12%) |
Mar 15, 2023 | 33.13 | 33.20 | 32.37 | 33.09 | 5,509,287 | -0.81(-2.38%) |
Mar 14, 2023 | 34.06 | 34.25 | 33.26 | 33.90 | 5,516,304 | +0.40(+1.21%) |
Mar 13, 2023 | 33.57 | 33.93 | 33.20 | 33.50 | 5,179,210 | -0.57(-1.68%) |
Mar 10, 2023 | 34.96 | 35.20 | 33.78 | 34.07 | 6,506,697 | -1.24(-3.51%) |
Mar 09, 2023 | 36.92 | 36.92 | 35.23 | 35.31 | 3,841,456 | -1.73(-4.68%) |
Mar 08, 2023 | 36.71 | 37.33 | 36.61 | 37.04 | 4,056,441 | +0.08(+0.21%) |
Mar 07, 2023 | 38.34 | 38.44 | 36.93 | 36.96 | 5,237,866 | -1.47(-3.82%) |
Mar 06, 2023 | 38.32 | 39.24 | 38.32 | 38.43 | 8,483,097 | +1.48(+4.00%) |
Mar 03, 2023 | 36.91 | 37.02 | 36.64 | 36.95 | 1,384,184 | +0.33(+0.91%) |
Mar 02, 2023 | 36.24 | 36.72 | 36.16 | 36.62 | 2,575,743 | +0.05(+0.13%) |
Mar 01, 2023 | 36.20 | 36.71 | 36.06 | 36.57 | 2,315,790 | +0.33(+0.90%) |
Feb 28, 2023 | 36.50 | 36.56 | 36.07 | 36.24 | 2,369,067 | -0.22(-0.59%) |
Feb 27, 2023 | 37.25 | 37.25 | 36.34 | 36.46 | 1,320,069 | -0.47(-1.28%) |
Feb 24, 2023 | 36.80 | 37.08 | 36.58 | 36.93 | 2,285,390 | -0.42(-1.13%) |
Feb 23, 2023 | 37.15 | 37.49 | 36.68 | 37.36 | 2,015,885 | +0.38(+1.04%) |
Feb 22, 2023 | 36.92 | 37.33 | 36.90 | 36.97 | 3,169,371 | +0.10(+0.27%) |
Feb 21, 2023 | 37.17 | 37.37 | 36.81 | 36.87 | 1,303,563 | -0.74(-1.96%) |
Feb 17, 2023 | 37.58 | 37.70 | 37.29 | 37.61 | 997,328 | -0.02(-0.05%) |
Feb 16, 2023 | 37.89 | 38.26 | 37.59 | 37.63 | 1,347,019 | -0.61(-1.59%) |
Feb 15, 2023 | 38.08 | 38.38 | 37.99 | 38.24 | 1,244,709 | -0.07(-0.18%) |
Feb 14, 2023 | 38.14 | 38.75 | 38.06 | 38.31 | 3,194,069 | -0.01(-0.03%) |
Feb 13, 2023 | 37.74 | 38.59 | 37.63 | 38.32 | 2,622,891 | +0.55(+1.46%) |
Feb 10, 2023 | 37.21 | 38.00 | 37.13 | 37.77 | 2,624,186 | +0.41(+1.10%) |
Feb 09, 2023 | 39.28 | 39.44 | 37.33 | 37.36 | 5,401,787 | -1.84(-4.69%) |
Feb 08, 2023 | 38.51 | 39.27 | 38.29 | 39.19 | 5,969,190 | -0.96(-2.40%) |
Feb 07, 2023 | 39.90 | 40.30 | 36.86 | 40.16 | 10,619,986 | -2.92(-6.77%) |
Feb 06, 2023 | 43.10 | 43.28 | 42.68 | 43.07 | 4,737,800 | -0.10(-0.23%) |
Feb 03, 2023 | 42.88 | 43.53 | 42.42 | 43.17 | 3,171,241 | -0.19(-0.43%) |
Feb 02, 2023 | 43.55 | 44.16 | 43.20 | 43.36 | 2,147,838 | -0.19(-0.43%) |