Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.32 | 35.47 | 35.32 | 35.44 | 3,742,398 | +0.19(+0.54%) |
Apr 27, 2023 | 35.28 | 35.37 | 35.18 | 35.25 | 2,954,262 | +0.10(+0.28%) |
Apr 26, 2023 | 35.30 | 35.30 | 35.12 | 35.15 | 3,483,017 | -0.15(-0.42%) |
Apr 25, 2023 | 35.35 | 35.40 | 35.27 | 35.30 | 3,680,177 | -0.05(-0.14%) |
Apr 24, 2023 | 35.31 | 35.38 | 35.22 | 35.35 | 3,488,073 | +0.10(+0.28%) |
Apr 21, 2023 | 35.21 | 35.28 | 35.10 | 35.25 | 8,818,502 | +0.10(+0.28%) |
Apr 20, 2023 | 35.10 | 35.19 | 35.05 | 35.15 | 2,021,366 | -0.02(-0.06%) |
Apr 19, 2023 | 35.19 | 35.24 | 35.14 | 35.17 | 6,127,556 | -0.15(-0.42%) |
Apr 18, 2023 | 35.36 | 35.41 | 35.23 | 35.32 | 5,827,410 | +0.05(+0.14%) |
Apr 17, 2023 | 35.32 | 35.33 | 35.14 | 35.27 | 6,921,728 | -0.10(-0.28%) |
Apr 14, 2023 | 35.44 | 35.50 | 35.28 | 35.37 | 3,516,744 | -0.11(-0.31%) |
Apr 13, 2023 | 35.28 | 35.52 | 35.28 | 35.48 | 10,623,334 | +0.27(+0.77%) |
Apr 12, 2023 | 35.46 | 35.46 | 35.17 | 35.21 | 4,882,660 | -0.03(-0.09%) |
Apr 11, 2023 | 35.17 | 35.29 | 35.10 | 35.24 | 4,550,105 | +0.08(+0.23%) |
Apr 10, 2023 | 35.07 | 35.16 | 34.97 | 35.16 | 3,050,377 | +0.00(+0.00%) |
Apr 06, 2023 | 35.09 | 35.23 | 34.93 | 35.16 | 2,566,207 | +0.13(+0.37%) |
Apr 05, 2023 | 35.23 | 35.25 | 34.97 | 35.03 | 5,484,621 | -0.20(-0.57%) |
Apr 04, 2023 | 35.31 | 35.36 | 35.18 | 35.23 | 13,803,777 | -0.12(-0.34%) |
Apr 03, 2023 | 35.30 | 35.38 | 35.21 | 35.35 | 13,360,698 | -0.20(-0.56%) |
Mar 31, 2023 | 35.23 | 35.58 | 35.22 | 35.55 | 9,200,949 | +0.41(+1.17%) |
Mar 30, 2023 | 35.02 | 35.14 | 34.90 | 35.14 | 3,082,408 | +0.22(+0.63%) |
Mar 29, 2023 | 34.63 | 34.93 | 34.63 | 34.92 | 3,821,233 | +0.46(+1.33%) |
Mar 28, 2023 | 34.47 | 34.53 | 34.39 | 34.46 | 6,263,435 | -0.05(-0.14%) |
Mar 27, 2023 | 34.67 | 34.71 | 34.51 | 34.51 | 2,317,958 | -0.07(-0.20%) |
Mar 24, 2023 | 34.52 | 34.64 | 34.49 | 34.58 | 2,253,642 | -0.05(-0.14%) |
Mar 23, 2023 | 34.90 | 34.94 | 34.53 | 34.63 | 3,840,354 | -0.13(-0.37%) |
Mar 22, 2023 | 34.76 | 35.13 | 34.62 | 34.76 | 5,914,011 | +0.02(+0.06%) |
Mar 21, 2023 | 34.57 | 34.79 | 34.53 | 34.74 | 3,127,177 | +0.35(+1.02%) |
Mar 20, 2023 | 34.46 | 34.58 | 34.32 | 34.39 | 10,337,825 | -0.12(-0.35%) |
Mar 17, 2023 | 34.55 | 34.68 | 34.43 | 34.51 | 4,554,669 | -0.21(-0.60%) |
Mar 16, 2023 | 34.42 | 34.78 | 34.38 | 34.72 | 5,961,383 | +0.21(+0.61%) |
Mar 15, 2023 | 34.22 | 34.51 | 34.20 | 34.51 | 4,901,966 | -0.14(-0.40%) |
Mar 14, 2023 | 34.66 | 34.77 | 34.48 | 34.65 | 8,838,025 | +0.30(+0.87%) |
Mar 13, 2023 | 34.44 | 34.80 | 34.26 | 34.35 | 6,126,356 | -0.17(-0.49%) |
Mar 10, 2023 | 34.60 | 34.79 | 34.42 | 34.52 | 8,517,396 | -0.03(-0.09%) |
Mar 09, 2023 | 34.78 | 34.91 | 34.50 | 34.55 | 9,729,669 | -0.15(-0.43%) |
Mar 08, 2023 | 34.88 | 34.94 | 34.65 | 34.70 | 4,105,509 | -0.17(-0.49%) |
Mar 07, 2023 | 35.12 | 35.12 | 34.87 | 34.87 | 4,480,300 | -0.22(-0.63%) |
Mar 06, 2023 | 35.20 | 35.20 | 35.05 | 35.09 | 4,613,350 | -0.01(-0.03%) |
Mar 03, 2023 | 34.90 | 35.13 | 34.85 | 35.10 | 6,467,531 | +0.37(+1.07%) |
Mar 02, 2023 | 34.58 | 34.78 | 34.53 | 34.73 | 6,500,918 | +0.03(+0.09%) |
Mar 01, 2023 | 34.76 | 34.78 | 34.59 | 34.70 | 6,749,525 | -0.27(-0.77%) |
Feb 28, 2023 | 35.03 | 35.03 | 34.94 | 34.97 | 4,786,120 | -0.09(-0.26%) |
Feb 27, 2023 | 34.98 | 35.11 | 34.93 | 35.06 | 5,324,249 | +0.21(+0.60%) |
Feb 24, 2023 | 34.74 | 34.90 | 34.72 | 34.85 | 2,846,383 | -0.19(-0.54%) |
Feb 23, 2023 | 34.86 | 35.10 | 34.82 | 35.04 | 10,418,091 | +0.33(+0.95%) |
Feb 22, 2023 | 34.67 | 34.87 | 34.63 | 34.71 | 11,741,494 | +0.21(+0.61%) |
Feb 21, 2023 | 34.80 | 34.82 | 34.40 | 34.50 | 7,021,962 | -0.53(-1.51%) |
Feb 17, 2023 | 34.78 | 35.11 | 34.73 | 35.03 | 4,783,509 | +0.11(+0.32%) |
Feb 16, 2023 | 35.05 | 35.08 | 34.88 | 34.92 | 7,612,701 | -0.25(-0.71%) |
Feb 15, 2023 | 35.10 | 35.22 | 35.05 | 35.17 | 4,113,381 | -0.09(-0.26%) |
Feb 14, 2023 | 35.15 | 35.31 | 35.02 | 35.26 | 7,323,841 | +0.05(+0.14%) |
Feb 13, 2023 | 35.16 | 35.33 | 35.12 | 35.21 | 6,392,530 | +0.09(+0.26%) |
Feb 10, 2023 | 35.35 | 35.35 | 35.08 | 35.12 | 13,278,953 | -0.26(-0.73%) |
Feb 09, 2023 | 35.73 | 35.73 | 35.35 | 35.38 | 4,845,972 | -0.23(-0.65%) |
Feb 08, 2023 | 35.65 | 35.73 | 35.51 | 35.61 | 2,995,267 | -0.16(-0.45%) |
Feb 07, 2023 | 35.58 | 35.84 | 35.55 | 35.77 | 5,444,816 | +0.18(+0.51%) |
Feb 06, 2023 | 35.65 | 35.67 | 35.53 | 35.59 | 3,548,984 | -0.20(-0.56%) |
Feb 03, 2023 | 35.91 | 36.00 | 35.78 | 35.79 | 5,028,612 | -0.36(-1.00%) |
Feb 02, 2023 | 36.23 | 36.23 | 36.06 | 36.15 | 4,732,439 | +0.21(+0.58%) |