Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.11 | 36.35 | 36.02 | 36.23 | 3,798,118 | +0.06(+0.16%) |
Apr 27, 2023 | 35.72 | 36.18 | 35.60 | 36.17 | 2,719,235 | +0.39(+1.09%) |
Apr 26, 2023 | 35.82 | 36.09 | 35.68 | 35.78 | 5,526,659 | -0.30(-0.84%) |
Apr 25, 2023 | 35.77 | 36.37 | 35.72 | 36.08 | 5,956,979 | +0.40(+1.11%) |
Apr 24, 2023 | 35.47 | 35.71 | 35.36 | 35.68 | 3,634,002 | +0.26(+0.72%) |
Apr 21, 2023 | 35.54 | 35.63 | 35.14 | 35.43 | 4,276,772 | +0.05(+0.13%) |
Apr 20, 2023 | 35.40 | 35.46 | 35.22 | 35.38 | 3,105,849 | +0.05(+0.13%) |
Apr 19, 2023 | 35.34 | 35.35 | 34.97 | 35.33 | 3,006,918 | +0.14(+0.40%) |
Apr 18, 2023 | 35.06 | 35.25 | 34.91 | 35.19 | 3,930,261 | -0.07(-0.19%) |
Apr 17, 2023 | 35.13 | 35.31 | 35.00 | 35.26 | 3,053,159 | +0.28(+0.81%) |
Apr 14, 2023 | 35.32 | 35.39 | 34.85 | 34.97 | 6,160,085 | -0.54(-1.52%) |
Apr 13, 2023 | 35.49 | 35.67 | 35.30 | 35.51 | 5,181,934 | -0.08(-0.21%) |
Apr 12, 2023 | 35.68 | 35.80 | 35.49 | 35.59 | 3,630,148 | -0.27(-0.76%) |
Apr 11, 2023 | 35.55 | 35.95 | 35.50 | 35.86 | 3,744,426 | +0.32(+0.90%) |
Apr 10, 2023 | 36.14 | 36.23 | 35.48 | 35.54 | 5,063,479 | -0.77(-2.11%) |
Apr 06, 2023 | 36.52 | 36.68 | 35.99 | 36.31 | 4,899,879 | +0.10(+0.29%) |
Apr 05, 2023 | 35.56 | 36.83 | 35.51 | 36.20 | 10,395,725 | +0.65(+1.84%) |
Apr 04, 2023 | 35.46 | 35.63 | 35.17 | 35.55 | 6,761,013 | +0.13(+0.37%) |
Apr 03, 2023 | 35.64 | 35.68 | 35.24 | 35.42 | 6,827,474 | -0.11(-0.32%) |
Mar 31, 2023 | 35.49 | 35.72 | 35.28 | 35.53 | 4,694,359 | +0.16(+0.45%) |
Mar 30, 2023 | 35.43 | 35.67 | 35.21 | 35.37 | 4,011,774 | -0.16(-0.45%) |
Mar 29, 2023 | 35.40 | 35.79 | 35.32 | 35.53 | 4,512,982 | +0.26(+0.75%) |
Mar 28, 2023 | 35.27 | 35.71 | 35.20 | 35.27 | 4,074,202 | +0.09(+0.24%) |
Mar 27, 2023 | 35.25 | 35.51 | 35.12 | 35.18 | 3,472,416 | -0.02(-0.05%) |
Mar 24, 2023 | 34.65 | 35.22 | 34.52 | 35.20 | 3,792,599 | +0.61(+1.75%) |
Mar 23, 2023 | 34.27 | 34.74 | 34.19 | 34.60 | 7,039,232 | +0.24(+0.69%) |
Mar 22, 2023 | 34.57 | 35.02 | 34.36 | 34.36 | 4,612,779 | -0.09(-0.27%) |
Mar 21, 2023 | 34.41 | 34.47 | 34.02 | 34.45 | 5,229,408 | +0.26(+0.75%) |
Mar 20, 2023 | 34.06 | 34.58 | 33.91 | 34.20 | 6,281,288 | +0.60(+1.77%) |
Mar 17, 2023 | 33.92 | 33.99 | 33.32 | 33.60 | 10,208,411 | -0.34(-1.00%) |
Mar 16, 2023 | 33.70 | 33.95 | 33.45 | 33.94 | 3,601,980 | +0.20(+0.59%) |
Mar 15, 2023 | 33.35 | 33.75 | 33.16 | 33.74 | 3,942,856 | +0.18(+0.54%) |
Mar 14, 2023 | 33.41 | 33.77 | 33.31 | 33.57 | 4,628,432 | +0.36(+1.08%) |
Mar 13, 2023 | 33.06 | 33.86 | 33.02 | 33.21 | 4,103,449 | +0.09(+0.26%) |
Mar 10, 2023 | 33.21 | 33.35 | 32.96 | 33.12 | 3,457,468 | -0.07(-0.20%) |
Mar 09, 2023 | 34.09 | 34.09 | 32.96 | 33.19 | 4,802,431 | -0.78(-2.28%) |
Mar 08, 2023 | 34.00 | 34.20 | 33.74 | 33.96 | 6,648,169 | +0.07(+0.20%) |
Mar 07, 2023 | 33.99 | 34.07 | 33.58 | 33.90 | 7,388,231 | -0.08(-0.22%) |
Mar 06, 2023 | 33.78 | 34.06 | 33.67 | 33.97 | 4,033,209 | +0.07(+0.20%) |
Mar 03, 2023 | 33.76 | 34.06 | 33.37 | 33.91 | 3,462,032 | -0.01(-0.03%) |
Mar 02, 2023 | 33.81 | 34.06 | 33.77 | 33.92 | 3,565,447 | +0.10(+0.31%) |
Mar 01, 2023 | 34.29 | 34.29 | 33.39 | 33.81 | 3,897,012 | -0.63(-1.84%) |
Feb 28, 2023 | 34.65 | 34.83 | 34.44 | 34.45 | 6,031,947 | -0.33(-0.95%) |
Feb 27, 2023 | 34.70 | 34.94 | 34.63 | 34.78 | 3,553,608 | +0.22(+0.63%) |
Feb 24, 2023 | 34.29 | 34.65 | 34.27 | 34.56 | 3,607,949 | +0.13(+0.38%) |
Feb 23, 2023 | 34.29 | 34.70 | 34.21 | 34.43 | 3,217,044 | +0.13(+0.39%) |
Feb 22, 2023 | 34.45 | 34.86 | 34.29 | 34.29 | 4,217,411 | -0.10(-0.30%) |
Feb 21, 2023 | 34.62 | 34.68 | 33.89 | 34.40 | 4,459,896 | -0.05(-0.14%) |
Feb 17, 2023 | 34.06 | 34.61 | 33.99 | 34.45 | 3,977,335 | +0.56(+1.65%) |
Feb 16, 2023 | 33.78 | 34.02 | 33.65 | 33.89 | 3,367,525 | -0.06(-0.17%) |
Feb 15, 2023 | 34.18 | 34.18 | 33.68 | 33.94 | 3,572,753 | -0.17(-0.50%) |
Feb 14, 2023 | 34.75 | 34.75 | 33.82 | 34.11 | 3,839,925 | -0.68(-1.96%) |
Feb 13, 2023 | 34.38 | 34.84 | 34.28 | 34.80 | 3,597,246 | +0.39(+1.13%) |
Feb 10, 2023 | 34.13 | 34.47 | 33.97 | 34.41 | 3,394,648 | +0.39(+1.14%) |
Feb 09, 2023 | 34.34 | 34.50 | 33.75 | 34.02 | 3,737,174 | -0.31(-0.91%) |
Feb 08, 2023 | 34.16 | 34.46 | 34.12 | 34.33 | 4,465,998 | +0.03(+0.08%) |
Feb 07, 2023 | 34.59 | 34.64 | 33.77 | 34.30 | 4,133,326 | -0.61(-1.76%) |
Feb 06, 2023 | 34.49 | 34.96 | 34.49 | 34.92 | 3,490,616 | +0.44(+1.26%) |
Feb 03, 2023 | 34.50 | 34.60 | 33.70 | 34.48 | 4,650,327 | +0.18(+0.52%) |
Feb 02, 2023 | 34.49 | 34.55 | 34.14 | 34.30 | 4,745,375 | -0.61(-1.76%) |