Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.91 | 34.42 | 33.91 | 34.39 | 1,917,171 | +0.34(+1.00%) |
Apr 27, 2023 | 33.76 | 34.10 | 33.76 | 34.05 | 1,625,513 | +0.40(+1.19%) |
Apr 26, 2023 | 33.76 | 33.97 | 33.56 | 33.65 | 1,424,825 | -0.10(-0.29%) |
Apr 25, 2023 | 34.09 | 34.19 | 33.74 | 33.75 | 1,300,179 | -0.67(-1.96%) |
Apr 24, 2023 | 34.41 | 34.49 | 34.34 | 34.42 | 824,739 | +0.01(+0.03%) |
Apr 21, 2023 | 34.37 | 34.45 | 34.23 | 34.41 | 1,157,981 | -0.04(-0.11%) |
Apr 20, 2023 | 34.45 | 34.67 | 34.40 | 34.45 | 4,070,329 | -0.16(-0.45%) |
Apr 19, 2023 | 34.56 | 34.70 | 34.54 | 34.61 | 2,724,921 | -0.18(-0.51%) |
Apr 18, 2023 | 34.83 | 34.88 | 34.72 | 34.79 | 2,059,503 | +0.09(+0.25%) |
Apr 17, 2023 | 34.55 | 34.72 | 34.47 | 34.70 | 1,175,901 | +0.06(+0.17%) |
Apr 14, 2023 | 34.75 | 34.82 | 34.46 | 34.64 | 2,048,063 | -0.04(-0.11%) |
Apr 13, 2023 | 34.33 | 34.71 | 34.33 | 34.68 | 1,724,303 | +0.45(+1.31%) |
Apr 12, 2023 | 34.34 | 34.46 | 34.16 | 34.23 | 1,023,971 | +0.14(+0.40%) |
Apr 11, 2023 | 33.83 | 34.18 | 33.83 | 34.09 | 1,384,316 | +0.31(+0.93%) |
Apr 10, 2023 | 33.46 | 33.78 | 33.45 | 33.78 | 769,733 | +0.07(+0.20%) |
Apr 06, 2023 | 33.61 | 33.77 | 33.51 | 33.71 | 2,115,545 | -0.01(-0.03%) |
Apr 05, 2023 | 33.87 | 33.90 | 33.58 | 33.72 | 2,107,844 | -0.21(-0.60%) |
Apr 04, 2023 | 34.04 | 34.12 | 33.74 | 33.93 | 4,363,065 | -0.08(-0.23%) |
Apr 03, 2023 | 33.67 | 34.01 | 33.67 | 34.00 | 3,114,289 | +0.61(+1.81%) |
Mar 31, 2023 | 33.12 | 33.42 | 33.12 | 33.40 | 1,609,181 | +0.29(+0.89%) |
Mar 30, 2023 | 33.11 | 33.14 | 32.95 | 33.10 | 1,583,005 | +0.27(+0.83%) |
Mar 29, 2023 | 32.69 | 32.84 | 32.67 | 32.83 | 12,521,159 | +0.40(+1.24%) |
Mar 28, 2023 | 32.22 | 32.48 | 32.21 | 32.43 | 2,042,851 | +0.20(+0.61%) |
Mar 27, 2023 | 32.06 | 32.29 | 31.94 | 32.24 | 1,517,755 | +0.36(+1.13%) |
Mar 24, 2023 | 31.65 | 31.87 | 31.31 | 31.87 | 1,798,163 | +0.05(+0.15%) |
Mar 23, 2023 | 32.22 | 32.41 | 31.68 | 31.82 | 4,741,485 | -0.15(-0.46%) |
Mar 22, 2023 | 32.18 | 32.58 | 31.94 | 31.97 | 2,183,515 | -0.21(-0.64%) |
Mar 21, 2023 | 32.34 | 32.42 | 32.11 | 32.18 | 2,478,344 | +0.12(+0.37%) |
Mar 20, 2023 | 31.82 | 32.09 | 31.79 | 32.06 | 1,623,323 | +0.44(+1.39%) |
Mar 17, 2023 | 31.80 | 31.82 | 31.42 | 31.62 | 2,972,982 | -0.33(-1.04%) |
Mar 16, 2023 | 31.38 | 32.04 | 31.20 | 31.95 | 2,636,524 | +0.37(+1.18%) |
Mar 15, 2023 | 31.49 | 31.63 | 31.15 | 31.58 | 4,420,615 | -0.71(-2.21%) |
Mar 14, 2023 | 32.33 | 32.61 | 32.04 | 32.29 | 3,085,436 | +0.30(+0.95%) |
Mar 13, 2023 | 31.81 | 32.32 | 31.59 | 31.99 | 6,160,207 | -0.13(-0.40%) |
Mar 10, 2023 | 32.63 | 32.74 | 32.05 | 32.12 | 4,325,897 | -0.50(-1.53%) |
Mar 09, 2023 | 33.23 | 33.42 | 32.58 | 32.62 | 1,790,095 | -0.52(-1.56%) |
Mar 08, 2023 | 32.95 | 33.36 | 32.95 | 33.13 | 2,307,698 | +0.01(+0.03%) |
Mar 07, 2023 | 33.77 | 33.77 | 33.04 | 33.12 | 2,351,764 | -0.74(-2.19%) |
Mar 06, 2023 | 33.95 | 34.03 | 33.80 | 33.87 | 2,331,056 | -0.18(-0.52%) |
Mar 03, 2023 | 33.62 | 34.08 | 33.56 | 34.04 | 2,341,314 | +0.45(+1.34%) |
Mar 02, 2023 | 33.22 | 33.62 | 33.17 | 33.59 | 1,163,922 | +0.14(+0.41%) |
Mar 01, 2023 | 33.34 | 33.51 | 33.20 | 33.46 | 1,877,836 | +0.19(+0.56%) |
Feb 28, 2023 | 33.46 | 33.46 | 33.22 | 33.27 | 3,261,227 | -0.22(-0.67%) |
Feb 27, 2023 | 33.56 | 33.76 | 33.43 | 33.50 | 2,038,192 | +0.18(+0.53%) |
Feb 24, 2023 | 33.07 | 33.35 | 32.83 | 33.32 | 2,539,613 | -0.13(-0.38%) |
Feb 23, 2023 | 33.56 | 33.68 | 33.18 | 33.45 | 2,094,748 | +0.03(+0.09%) |
Feb 22, 2023 | 33.52 | 33.67 | 33.34 | 33.42 | 3,081,728 | -0.16(-0.47%) |
Feb 21, 2023 | 33.99 | 34.00 | 33.55 | 33.57 | 2,427,341 | -0.62(-1.80%) |
Feb 17, 2023 | 34.12 | 34.28 | 33.96 | 34.19 | 1,289,370 | -0.18(-0.51%) |
Feb 16, 2023 | 34.34 | 34.63 | 34.21 | 34.37 | 2,055,376 | -0.39(-1.12%) |
Feb 15, 2023 | 34.61 | 34.77 | 34.40 | 34.76 | 2,224,800 | -0.10(-0.28%) |
Feb 14, 2023 | 34.64 | 35.08 | 34.49 | 34.85 | 1,907,514 | -0.06(-0.17%) |
Feb 13, 2023 | 34.71 | 34.94 | 34.61 | 34.91 | 2,024,048 | +0.23(+0.68%) |
Feb 10, 2023 | 34.45 | 34.73 | 34.39 | 34.68 | 969,607 | +0.40(+1.17%) |
Feb 09, 2023 | 34.86 | 34.87 | 34.23 | 34.28 | 3,847,683 | -0.21(-0.60%) |
Feb 08, 2023 | 34.60 | 34.73 | 34.38 | 34.48 | 1,640,553 | -0.22(-0.65%) |
Feb 07, 2023 | 34.28 | 34.83 | 34.19 | 34.71 | 2,283,135 | +0.38(+1.11%) |
Feb 06, 2023 | 34.51 | 34.54 | 34.21 | 34.33 | 1,325,600 | -0.38(-1.10%) |
Feb 03, 2023 | 34.55 | 34.98 | 34.55 | 34.71 | 1,808,255 | -0.21(-0.59%) |
Feb 02, 2023 | 35.16 | 35.16 | 34.75 | 34.91 | 2,140,876 | -0.10(-0.28%) |