Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.14 | 31.18 | 31.10 | 31.18 | 17,051,670 | +0.14(+0.46%) |
Apr 27, 2023 | 31.07 | 31.11 | 31.04 | 31.04 | 12,735,402 | -0.11(-0.37%) |
Apr 26, 2023 | 31.24 | 31.24 | 31.10 | 31.15 | 11,535,880 | -0.08(-0.24%) |
Apr 25, 2023 | 31.19 | 31.25 | 31.17 | 31.23 | 9,753,700 | +0.14(+0.46%) |
Apr 24, 2023 | 31.03 | 31.09 | 31.03 | 31.09 | 3,664,266 | +0.09(+0.28%) |
Apr 21, 2023 | 31.07 | 31.09 | 30.97 | 31.00 | 5,634,616 | +0.00(+0.00%) |
Apr 20, 2023 | 30.96 | 31.01 | 30.96 | 31.00 | 4,391,555 | +0.09(+0.28%) |
Apr 19, 2023 | 30.95 | 30.96 | 30.90 | 30.91 | 6,693,154 | -0.09(-0.28%) |
Apr 18, 2023 | 30.98 | 31.03 | 30.97 | 31.00 | 6,868,041 | +0.03(+0.09%) |
Apr 17, 2023 | 31.02 | 31.02 | 30.94 | 30.97 | 6,821,769 | -0.11(-0.34%) |
Apr 14, 2023 | 31.09 | 31.09 | 31.03 | 31.08 | 8,243,551 | -0.07(-0.21%) |
Apr 13, 2023 | 31.17 | 31.20 | 31.11 | 31.14 | 8,490,096 | +0.05(+0.15%) |
Apr 12, 2023 | 31.13 | 31.20 | 31.06 | 31.09 | 5,033,579 | +0.03(+0.09%) |
Apr 11, 2023 | 31.08 | 31.11 | 31.02 | 31.07 | 6,399,889 | -0.02(-0.06%) |
Apr 10, 2023 | 31.06 | 31.09 | 31.00 | 31.09 | 6,020,790 | -0.11(-0.34%) |
Apr 06, 2023 | 31.24 | 31.24 | 31.19 | 31.19 | 5,238,930 | -0.03(-0.09%) |
Apr 05, 2023 | 31.31 | 31.31 | 31.21 | 31.22 | 4,898,885 | +0.04(+0.12%) |
Apr 04, 2023 | 31.05 | 31.21 | 31.05 | 31.18 | 5,864,683 | +0.05(+0.15%) |
Apr 03, 2023 | 30.97 | 31.14 | 30.95 | 31.13 | 7,227,921 | +0.16(+0.50%) |
Mar 31, 2023 | 30.86 | 30.98 | 30.85 | 30.98 | 7,701,324 | +0.15(+0.50%) |
Mar 30, 2023 | 30.81 | 30.84 | 30.78 | 30.82 | 3,694,899 | +0.03(+0.09%) |
Mar 29, 2023 | 30.73 | 30.80 | 30.71 | 30.80 | 9,809,857 | +0.05(+0.16%) |
Mar 28, 2023 | 30.81 | 30.81 | 30.71 | 30.75 | 6,698,748 | -0.06(-0.19%) |
Mar 27, 2023 | 30.93 | 30.93 | 30.81 | 30.81 | 5,296,661 | -0.23(-0.74%) |
Mar 24, 2023 | 31.02 | 31.08 | 30.98 | 31.03 | 11,957,126 | +0.06(+0.18%) |
Mar 23, 2023 | 30.94 | 31.01 | 30.89 | 30.98 | 8,126,818 | +0.09(+0.28%) |
Mar 22, 2023 | 30.71 | 31.03 | 30.63 | 30.89 | 12,197,413 | +0.19(+0.62%) |
Mar 21, 2023 | 30.69 | 30.79 | 30.65 | 30.70 | 14,688,850 | +0.04(+0.12%) |
Mar 20, 2023 | 30.71 | 30.77 | 30.62 | 30.66 | 6,216,132 | -0.05(-0.16%) |
Mar 17, 2023 | 30.65 | 30.78 | 30.61 | 30.71 | 10,042,943 | +0.17(+0.56%) |
Mar 16, 2023 | 30.68 | 30.73 | 30.48 | 30.54 | 11,633,473 | -0.12(-0.40%) |
Mar 15, 2023 | 30.65 | 30.72 | 30.51 | 30.66 | 7,250,450 | +0.16(+0.53%) |
Mar 14, 2023 | 30.51 | 30.59 | 30.41 | 30.50 | 9,132,828 | -0.05(-0.16%) |
Mar 13, 2023 | 30.61 | 30.81 | 30.51 | 30.55 | 10,145,599 | +0.07(+0.22%) |
Mar 10, 2023 | 30.46 | 30.55 | 30.41 | 30.48 | 8,751,283 | +0.22(+0.72%) |
Mar 09, 2023 | 30.26 | 30.31 | 30.24 | 30.26 | 8,261,858 | +0.07(+0.22%) |
Mar 08, 2023 | 30.32 | 30.33 | 30.19 | 30.20 | 4,073,095 | -0.05(-0.16%) |
Mar 07, 2023 | 30.39 | 30.39 | 30.23 | 30.24 | 5,306,255 | -0.10(-0.31%) |
Mar 06, 2023 | 30.41 | 30.44 | 30.33 | 30.34 | 2,452,018 | -0.04(-0.13%) |
Mar 03, 2023 | 30.34 | 30.38 | 30.28 | 30.38 | 3,912,949 | +0.15(+0.50%) |
Mar 02, 2023 | 30.18 | 30.24 | 30.15 | 30.22 | 7,046,045 | -0.01(-0.03%) |
Mar 01, 2023 | 30.31 | 30.32 | 30.21 | 30.23 | 2,904,921 | -0.13(-0.42%) |
Feb 28, 2023 | 30.33 | 30.37 | 30.28 | 30.36 | 4,439,691 | -0.01(-0.03%) |
Feb 27, 2023 | 30.39 | 30.39 | 30.32 | 30.37 | 1,544,660 | +0.06(+0.19%) |
Feb 24, 2023 | 30.30 | 30.32 | 30.27 | 30.31 | 2,951,869 | -0.11(-0.37%) |
Feb 23, 2023 | 30.37 | 30.44 | 30.35 | 30.43 | 2,712,994 | +0.10(+0.31%) |
Feb 22, 2023 | 30.40 | 30.44 | 30.33 | 30.33 | 6,097,683 | +0.00(+0.00%) |
Feb 21, 2023 | 30.41 | 30.42 | 30.31 | 30.33 | 3,766,083 | -0.19(-0.62%) |
Feb 17, 2023 | 30.47 | 30.52 | 30.43 | 30.52 | 2,757,958 | +0.05(+0.16%) |
Feb 16, 2023 | 30.52 | 30.54 | 30.46 | 30.47 | 5,674,684 | -0.07(-0.22%) |
Feb 15, 2023 | 30.58 | 30.59 | 30.52 | 30.54 | 6,569,108 | -0.06(-0.19%) |
Feb 14, 2023 | 30.66 | 30.66 | 30.52 | 30.60 | 4,666,198 | -0.06(-0.19%) |
Feb 13, 2023 | 30.66 | 30.67 | 30.63 | 30.66 | 5,789,039 | +0.02(+0.06%) |
Feb 10, 2023 | 30.71 | 30.74 | 30.64 | 30.64 | 3,816,048 | -0.09(-0.28%) |
Feb 09, 2023 | 30.91 | 30.91 | 30.71 | 30.72 | 8,824,701 | -0.12(-0.40%) |
Feb 08, 2023 | 30.84 | 30.87 | 30.78 | 30.85 | 7,355,236 | +0.04(+0.12%) |
Feb 07, 2023 | 30.85 | 30.93 | 30.79 | 30.81 | 6,546,561 | -0.01(-0.03%) |
Feb 06, 2023 | 30.88 | 30.90 | 30.81 | 30.82 | 4,606,282 | -0.18(-0.58%) |
Feb 03, 2023 | 31.06 | 31.06 | 30.97 | 31.00 | 7,736,084 | -0.21(-0.67%) |
Feb 02, 2023 | 31.28 | 31.28 | 31.19 | 31.21 | 10,652,728 | +0.06(+0.18%) |