Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.12 | 32.72 | 31.98 | 32.61 | 1,124,573 | +0.65(+2.03%) |
Apr 27, 2023 | 31.51 | 32.07 | 31.22 | 31.97 | 725,606 | +0.83(+2.67%) |
Apr 26, 2023 | 30.96 | 31.70 | 30.96 | 31.13 | 822,367 | +0.12(+0.37%) |
Apr 25, 2023 | 31.31 | 31.58 | 30.61 | 31.02 | 1,026,057 | -0.55(-1.75%) |
Apr 24, 2023 | 32.04 | 32.22 | 31.20 | 31.57 | 1,272,109 | -0.59(-1.84%) |
Apr 21, 2023 | 31.87 | 32.51 | 31.58 | 32.16 | 915,869 | +0.34(+1.06%) |
Apr 20, 2023 | 31.69 | 32.06 | 31.51 | 31.82 | 649,520 | -0.05(-0.15%) |
Apr 19, 2023 | 31.56 | 32.15 | 31.49 | 31.87 | 891,328 | +0.06(+0.18%) |
Apr 18, 2023 | 31.96 | 32.25 | 31.70 | 31.81 | 846,224 | +0.13(+0.40%) |
Apr 17, 2023 | 31.54 | 32.02 | 31.01 | 31.69 | 1,414,180 | +0.06(+0.18%) |
Apr 14, 2023 | 31.81 | 32.21 | 31.23 | 31.63 | 1,482,385 | -0.12(-0.37%) |
Apr 13, 2023 | 32.19 | 32.38 | 31.61 | 31.74 | 1,182,083 | -0.25(-0.79%) |
Apr 12, 2023 | 33.78 | 33.78 | 31.96 | 32.00 | 1,033,676 | -1.53(-4.56%) |
Apr 11, 2023 | 33.08 | 34.10 | 33.08 | 33.52 | 1,253,049 | +0.20(+0.61%) |
Apr 10, 2023 | 32.61 | 33.43 | 32.47 | 33.32 | 2,106,610 | +0.85(+2.62%) |
Apr 06, 2023 | 32.76 | 32.81 | 32.19 | 32.47 | 1,311,015 | -0.15(-0.45%) |
Apr 05, 2023 | 33.11 | 33.21 | 32.17 | 32.61 | 879,833 | -0.77(-2.32%) |
Apr 04, 2023 | 33.86 | 33.97 | 32.93 | 33.39 | 493,722 | -0.16(-0.49%) |
Apr 03, 2023 | 33.97 | 34.10 | 33.24 | 33.55 | 975,404 | -0.38(-1.11%) |
Mar 31, 2023 | 34.16 | 34.40 | 33.75 | 33.93 | 728,867 | -0.15(-0.43%) |
Mar 30, 2023 | 34.16 | 34.38 | 33.90 | 34.08 | 577,599 | +0.15(+0.46%) |
Mar 29, 2023 | 33.83 | 33.92 | 33.43 | 33.92 | 507,066 | +0.46(+1.39%) |
Mar 28, 2023 | 33.11 | 33.67 | 32.94 | 33.46 | 564,197 | +0.37(+1.11%) |
Mar 27, 2023 | 33.23 | 33.63 | 32.91 | 33.09 | 740,607 | +0.31(+0.95%) |
Mar 24, 2023 | 32.81 | 33.20 | 32.27 | 32.78 | 1,323,002 | -0.34(-1.02%) |
Mar 23, 2023 | 33.50 | 33.76 | 32.11 | 33.12 | 1,386,577 | -0.28(-0.84%) |
Mar 22, 2023 | 33.36 | 34.19 | 33.22 | 33.40 | 848,323 | +0.01(+0.03%) |
Mar 21, 2023 | 33.76 | 34.28 | 33.23 | 33.39 | 1,138,896 | +0.12(+0.35%) |
Mar 20, 2023 | 34.29 | 34.51 | 33.05 | 33.27 | 1,005,925 | -1.04(-3.02%) |
Mar 17, 2023 | 34.64 | 34.73 | 33.76 | 34.31 | 1,288,719 | -0.59(-1.69%) |
Mar 16, 2023 | 33.07 | 34.92 | 32.82 | 34.90 | 1,094,570 | +1.35(+4.01%) |
Mar 15, 2023 | 32.51 | 33.71 | 32.33 | 33.55 | 903,559 | +0.45(+1.37%) |
Mar 14, 2023 | 33.97 | 34.34 | 32.73 | 33.10 | 899,720 | -0.15(-0.47%) |
Mar 13, 2023 | 33.08 | 33.56 | 32.23 | 33.25 | 1,122,977 | -0.46(-1.38%) |
Mar 10, 2023 | 34.73 | 34.83 | 33.53 | 33.72 | 918,718 | -1.15(-3.30%) |
Mar 09, 2023 | 35.80 | 36.03 | 34.83 | 34.87 | 1,000,999 | -0.89(-2.49%) |
Mar 08, 2023 | 35.67 | 35.77 | 35.04 | 35.76 | 723,212 | +0.32(+0.90%) |
Mar 07, 2023 | 35.44 | 36.09 | 35.07 | 35.44 | 918,475 | -0.01(-0.03%) |
Mar 06, 2023 | 36.37 | 36.37 | 34.85 | 35.45 | 1,426,687 | -0.62(-1.73%) |
Mar 03, 2023 | 37.41 | 37.41 | 35.96 | 36.08 | 1,042,212 | -1.12(-3.02%) |
Mar 02, 2023 | 36.73 | 37.43 | 36.35 | 37.20 | 604,192 | +0.51(+1.39%) |
Mar 01, 2023 | 35.82 | 36.84 | 35.58 | 36.69 | 700,570 | +0.71(+1.98%) |
Feb 28, 2023 | 36.20 | 36.84 | 35.95 | 35.98 | 820,026 | -0.19(-0.53%) |
Feb 27, 2023 | 37.13 | 37.31 | 36.07 | 36.17 | 711,134 | -0.70(-1.90%) |
Feb 24, 2023 | 36.65 | 37.81 | 36.52 | 36.87 | 1,338,609 | -0.22(-0.60%) |
Feb 23, 2023 | 38.68 | 39.26 | 36.50 | 37.09 | 1,818,577 | -2.00(-5.11%) |
Feb 22, 2023 | 38.33 | 39.22 | 38.14 | 39.09 | 1,621,510 | +0.87(+2.29%) |
Feb 21, 2023 | 38.24 | 39.05 | 37.41 | 38.22 | 1,514,510 | -0.32(-0.82%) |
Feb 17, 2023 | 38.84 | 38.84 | 37.91 | 38.54 | 1,820,925 | -0.31(-0.79%) |
Feb 16, 2023 | 37.00 | 39.48 | 36.81 | 38.84 | 1,545,308 | +1.63(+4.39%) |
Feb 15, 2023 | 36.95 | 37.55 | 36.62 | 37.21 | 851,504 | +0.17(+0.47%) |
Feb 14, 2023 | 36.92 | 37.15 | 36.08 | 37.04 | 935,061 | -0.02(-0.05%) |
Feb 13, 2023 | 36.26 | 37.09 | 35.98 | 37.06 | 671,695 | +0.79(+2.17%) |
Feb 10, 2023 | 36.18 | 36.39 | 35.47 | 36.27 | 637,440 | -0.19(-0.53%) |
Feb 09, 2023 | 37.02 | 37.44 | 36.44 | 36.46 | 619,524 | -0.21(-0.58%) |
Feb 08, 2023 | 37.85 | 37.88 | 36.41 | 36.67 | 884,718 | -1.27(-3.34%) |
Feb 07, 2023 | 37.75 | 38.07 | 36.94 | 37.94 | 666,261 | +0.13(+0.36%) |
Feb 06, 2023 | 37.55 | 38.13 | 37.36 | 37.81 | 919,001 | -0.11(-0.28%) |
Feb 03, 2023 | 38.30 | 38.69 | 37.49 | 37.91 | 1,114,050 | -0.85(-2.18%) |
Feb 02, 2023 | 37.44 | 39.67 | 37.44 | 38.76 | 1,264,935 | +1.62(+4.37%) |