Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.28 | 33.72 | 33.20 | 33.72 | 4,475,676 | -0.19(-0.56%) |
Apr 27, 2023 | 33.81 | 34.08 | 33.55 | 33.91 | 4,946,033 | -0.07(-0.21%) |
Apr 26, 2023 | 34.24 | 34.27 | 33.98 | 33.99 | 5,250,930 | +0.45(+1.33%) |
Apr 25, 2023 | 33.33 | 33.65 | 33.20 | 33.54 | 3,826,400 | +0.32(+0.96%) |
Apr 24, 2023 | 33.17 | 33.27 | 33.06 | 33.22 | 3,370,282 | +0.22(+0.66%) |
Apr 21, 2023 | 33.20 | 33.23 | 32.84 | 33.00 | 3,836,371 | +0.12(+0.36%) |
Apr 20, 2023 | 33.05 | 33.09 | 32.82 | 32.89 | 4,278,233 | -0.36(-1.10%) |
Apr 19, 2023 | 33.19 | 33.40 | 33.01 | 33.25 | 5,155,793 | +0.98(+3.05%) |
Apr 18, 2023 | 32.08 | 32.29 | 32.03 | 32.27 | 4,817,561 | +0.04(+0.11%) |
Apr 17, 2023 | 32.20 | 32.26 | 31.99 | 32.23 | 3,123,026 | +0.20(+0.63%) |
Apr 14, 2023 | 32.33 | 32.44 | 31.95 | 32.03 | 3,915,498 | -0.25(-0.76%) |
Apr 13, 2023 | 32.11 | 32.28 | 32.04 | 32.28 | 8,500,611 | +0.01(+0.03%) |
Apr 12, 2023 | 32.41 | 32.52 | 32.22 | 32.27 | 4,842,814 | -0.07(-0.23%) |
Apr 11, 2023 | 32.19 | 32.42 | 32.18 | 32.34 | 2,434,403 | +0.19(+0.59%) |
Apr 10, 2023 | 32.13 | 32.17 | 31.98 | 32.15 | 2,319,113 | +0.04(+0.11%) |
Apr 06, 2023 | 32.08 | 32.25 | 32.06 | 32.11 | 2,914,916 | +0.23(+0.71%) |
Apr 05, 2023 | 31.99 | 32.05 | 31.80 | 31.88 | 5,350,352 | -0.23(-0.71%) |
Apr 04, 2023 | 32.31 | 32.37 | 31.97 | 32.11 | 2,804,512 | -0.36(-1.09%) |
Apr 03, 2023 | 32.28 | 32.62 | 32.22 | 32.47 | 2,878,934 | +0.50(+1.57%) |
Mar 31, 2023 | 32.16 | 32.34 | 31.89 | 31.97 | 7,036,742 | -0.15(-0.48%) |
Mar 30, 2023 | 32.02 | 32.29 | 31.99 | 32.12 | 4,594,590 | +0.15(+0.48%) |
Mar 29, 2023 | 32.27 | 32.31 | 31.87 | 31.97 | 12,985,014 | -0.10(-0.31%) |
Mar 28, 2023 | 32.14 | 32.43 | 31.86 | 32.07 | 9,026,829 | -0.15(-0.48%) |
Mar 27, 2023 | 32.23 | 32.35 | 32.18 | 32.22 | 4,310,177 | +0.14(+0.43%) |
Mar 24, 2023 | 32.09 | 32.18 | 31.89 | 32.08 | 4,372,346 | +0.59(+1.88%) |
Mar 23, 2023 | 32.47 | 32.47 | 31.35 | 31.49 | 7,351,941 | -0.79(-2.44%) |
Mar 22, 2023 | 32.75 | 32.83 | 32.28 | 32.28 | 3,977,245 | -0.41(-1.26%) |
Mar 21, 2023 | 32.75 | 32.82 | 32.54 | 32.69 | 3,056,695 | +0.25(+0.77%) |
Mar 20, 2023 | 32.12 | 32.60 | 32.12 | 32.44 | 3,509,175 | +0.52(+1.62%) |
Mar 17, 2023 | 32.24 | 32.31 | 31.87 | 31.92 | 4,408,095 | -0.45(-1.40%) |
Mar 16, 2023 | 32.55 | 32.55 | 32.16 | 32.38 | 4,340,235 | -0.02(-0.05%) |
Mar 15, 2023 | 32.28 | 32.44 | 31.81 | 32.40 | 9,466,217 | -0.42(-1.28%) |
Mar 14, 2023 | 32.86 | 32.93 | 32.58 | 32.82 | 5,655,983 | -0.05(-0.16%) |
Mar 13, 2023 | 33.13 | 33.37 | 32.81 | 32.87 | 9,508,804 | -0.70(-2.07%) |
Mar 10, 2023 | 33.58 | 33.86 | 33.48 | 33.57 | 6,202,538 | -0.04(-0.11%) |
Mar 09, 2023 | 33.54 | 33.79 | 33.41 | 33.60 | 5,459,186 | -0.03(-0.08%) |
Mar 08, 2023 | 33.39 | 33.67 | 33.39 | 33.63 | 5,011,351 | +0.28(+0.83%) |
Mar 07, 2023 | 33.90 | 33.91 | 33.23 | 33.35 | 5,381,228 | -0.64(-1.89%) |
Mar 06, 2023 | 33.50 | 34.02 | 33.49 | 33.99 | 4,265,848 | +0.06(+0.18%) |
Mar 03, 2023 | 33.64 | 33.95 | 33.64 | 33.93 | 3,549,353 | -0.13(-0.39%) |
Mar 02, 2023 | 33.46 | 34.07 | 33.46 | 34.07 | 3,598,337 | +0.30(+0.90%) |
Mar 01, 2023 | 33.90 | 33.94 | 33.61 | 33.76 | 4,299,120 | -0.19(-0.55%) |
Feb 28, 2023 | 34.27 | 34.31 | 33.90 | 33.95 | 3,905,449 | -0.52(-1.50%) |
Feb 27, 2023 | 34.44 | 34.70 | 34.36 | 34.47 | 3,703,003 | -0.02(-0.05%) |
Feb 24, 2023 | 34.21 | 34.52 | 34.15 | 34.48 | 3,118,801 | +0.20(+0.57%) |
Feb 23, 2023 | 34.04 | 34.31 | 34.03 | 34.29 | 2,379,159 | +0.25(+0.73%) |
Feb 22, 2023 | 34.15 | 34.23 | 33.94 | 34.04 | 2,722,631 | -0.12(-0.37%) |
Feb 21, 2023 | 34.21 | 34.25 | 34.00 | 34.16 | 2,397,282 | +0.13(+0.39%) |
Feb 17, 2023 | 33.61 | 34.11 | 33.55 | 34.03 | 2,095,157 | +0.45(+1.33%) |
Feb 16, 2023 | 33.57 | 33.72 | 33.42 | 33.58 | 2,642,654 | -0.30(-0.90%) |
Feb 15, 2023 | 33.90 | 33.93 | 33.77 | 33.89 | 2,940,020 | +0.04(+0.13%) |
Feb 14, 2023 | 33.86 | 33.94 | 33.78 | 33.84 | 5,156,658 | +0.05(+0.16%) |
Feb 13, 2023 | 33.46 | 33.83 | 33.36 | 33.79 | 4,102,290 | +0.92(+2.79%) |
Feb 10, 2023 | 33.12 | 33.21 | 32.85 | 32.87 | 4,241,517 | +0.09(+0.27%) |
Feb 09, 2023 | 32.90 | 33.04 | 32.51 | 32.78 | 6,106,856 | -0.52(-1.55%) |
Feb 08, 2023 | 33.43 | 33.47 | 33.24 | 33.30 | 3,003,363 | -0.21(-0.61%) |
Feb 07, 2023 | 33.14 | 33.53 | 33.01 | 33.50 | 3,987,819 | -0.01(-0.03%) |
Feb 06, 2023 | 33.63 | 33.69 | 33.28 | 33.51 | 3,290,379 | -0.32(-0.95%) |
Feb 03, 2023 | 34.03 | 34.16 | 33.73 | 33.83 | 2,747,379 | -0.35(-1.02%) |
Feb 02, 2023 | 34.46 | 34.46 | 33.97 | 34.18 | 3,096,034 | -0.37(-1.06%) |