Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.40 | 35.97 | 35.39 | 35.91 | 835,293 | +0.54(+1.53%) |
Apr 27, 2023 | 34.85 | 35.37 | 34.60 | 35.37 | 658,319 | +0.57(+1.64%) |
Apr 26, 2023 | 34.67 | 34.98 | 34.59 | 34.80 | 543,375 | -0.14(-0.41%) |
Apr 25, 2023 | 34.80 | 35.41 | 34.69 | 34.94 | 724,011 | +0.10(+0.28%) |
Apr 24, 2023 | 35.18 | 35.18 | 34.52 | 34.84 | 496,209 | -0.34(-0.96%) |
Apr 21, 2023 | 34.80 | 35.24 | 34.75 | 35.18 | 633,848 | +0.55(+1.59%) |
Apr 20, 2023 | 34.78 | 34.78 | 34.49 | 34.63 | 440,622 | -0.34(-0.97%) |
Apr 19, 2023 | 35.02 | 35.24 | 34.81 | 34.97 | 584,022 | -0.09(-0.25%) |
Apr 18, 2023 | 35.51 | 35.51 | 34.12 | 35.06 | 1,265,820 | -0.49(-1.39%) |
Apr 17, 2023 | 35.14 | 35.57 | 34.94 | 35.55 | 704,004 | +0.37(+1.04%) |
Apr 14, 2023 | 35.19 | 35.47 | 34.98 | 35.18 | 689,776 | -0.12(-0.33%) |
Apr 13, 2023 | 35.26 | 35.67 | 34.98 | 35.30 | 685,734 | +0.18(+0.52%) |
Apr 12, 2023 | 35.44 | 35.44 | 35.03 | 35.11 | 850,697 | -0.14(-0.41%) |
Apr 11, 2023 | 35.51 | 35.54 | 35.20 | 35.26 | 869,420 | -0.15(-0.44%) |
Apr 10, 2023 | 35.42 | 35.44 | 35.09 | 35.41 | 910,446 | -0.01(-0.03%) |
Apr 06, 2023 | 35.43 | 35.77 | 35.22 | 35.42 | 1,174,845 | +0.29(+0.82%) |
Apr 05, 2023 | 34.72 | 35.13 | 34.63 | 35.13 | 1,137,495 | +0.52(+1.51%) |
Apr 04, 2023 | 34.65 | 34.68 | 34.25 | 34.61 | 794,661 | +0.01(+0.03%) |
Apr 03, 2023 | 34.73 | 35.06 | 34.25 | 34.60 | 915,541 | -0.03(-0.08%) |
Mar 31, 2023 | 34.38 | 34.66 | 34.36 | 34.63 | 835,001 | +0.45(+1.33%) |
Mar 30, 2023 | 34.07 | 34.52 | 33.98 | 34.18 | 1,014,396 | +0.29(+0.85%) |
Mar 29, 2023 | 33.71 | 33.98 | 33.49 | 33.89 | 951,302 | +0.47(+1.42%) |
Mar 28, 2023 | 32.86 | 33.59 | 32.83 | 33.42 | 792,101 | +0.41(+1.23%) |
Mar 27, 2023 | 32.95 | 33.30 | 32.91 | 33.01 | 803,550 | +0.33(+1.00%) |
Mar 24, 2023 | 31.96 | 32.69 | 31.80 | 32.68 | 862,462 | +0.52(+1.62%) |
Mar 23, 2023 | 32.82 | 32.93 | 32.02 | 32.16 | 1,146,900 | -0.65(-1.97%) |
Mar 22, 2023 | 33.36 | 33.43 | 32.80 | 32.81 | 1,436,892 | -0.57(-1.71%) |
Mar 21, 2023 | 34.08 | 34.43 | 33.07 | 33.38 | 1,954,119 | -0.37(-1.09%) |
Mar 20, 2023 | 33.86 | 34.11 | 33.57 | 33.74 | 1,276,042 | +0.17(+0.52%) |
Mar 17, 2023 | 34.34 | 34.47 | 33.50 | 33.57 | 2,072,021 | -0.89(-2.58%) |
Mar 16, 2023 | 34.07 | 34.82 | 33.87 | 34.46 | 1,157,721 | +0.10(+0.28%) |
Mar 15, 2023 | 34.04 | 34.41 | 33.53 | 34.36 | 1,534,493 | -0.32(-0.92%) |
Mar 14, 2023 | 34.50 | 34.90 | 34.27 | 34.68 | 1,154,866 | +0.63(+1.84%) |
Mar 13, 2023 | 34.22 | 34.79 | 34.00 | 34.05 | 766,243 | -0.56(-1.62%) |
Mar 10, 2023 | 34.61 | 35.17 | 34.21 | 34.61 | 1,496,696 | -0.48(-1.38%) |
Mar 09, 2023 | 35.57 | 35.78 | 35.10 | 35.10 | 976,131 | -0.42(-1.19%) |
Mar 08, 2023 | 36.17 | 36.29 | 35.34 | 35.52 | 1,244,737 | -0.62(-1.72%) |
Mar 07, 2023 | 35.69 | 36.37 | 35.57 | 36.14 | 1,563,540 | +0.72(+2.03%) |
Mar 06, 2023 | 36.91 | 37.13 | 35.41 | 35.42 | 1,532,907 | -1.72(-4.62%) |
Mar 03, 2023 | 36.83 | 37.15 | 36.49 | 37.14 | 1,458,975 | +0.44(+1.20%) |
Mar 02, 2023 | 36.28 | 36.76 | 36.14 | 36.70 | 1,099,489 | +0.34(+0.95%) |
Mar 01, 2023 | 35.81 | 36.50 | 35.46 | 36.35 | 1,699,850 | +0.23(+0.64%) |
Feb 28, 2023 | 34.54 | 36.61 | 34.44 | 36.12 | 3,065,769 | +1.29(+3.71%) |
Feb 27, 2023 | 34.81 | 35.35 | 34.53 | 34.83 | 1,510,404 | +0.08(+0.22%) |
Feb 24, 2023 | 34.95 | 34.98 | 34.65 | 34.75 | 1,139,295 | -0.30(-0.85%) |
Feb 23, 2023 | 35.22 | 35.44 | 34.81 | 35.05 | 1,011,640 | -0.03(-0.08%) |
Feb 22, 2023 | 35.18 | 35.57 | 35.03 | 35.08 | 885,079 | -0.01(-0.03%) |
Feb 21, 2023 | 35.25 | 35.46 | 34.73 | 35.09 | 1,140,603 | +0.19(+0.55%) |
Feb 17, 2023 | 34.07 | 35.12 | 33.99 | 34.89 | 1,533,400 | +0.83(+2.45%) |
Feb 16, 2023 | 33.90 | 34.33 | 33.61 | 34.06 | 884,270 | -0.25(-0.73%) |
Feb 15, 2023 | 34.03 | 34.44 | 33.82 | 34.31 | 841,486 | +0.15(+0.45%) |
Feb 14, 2023 | 34.28 | 34.46 | 33.80 | 34.16 | 911,755 | -0.02(-0.06%) |
Feb 13, 2023 | 33.90 | 34.26 | 33.83 | 34.18 | 1,094,905 | +0.42(+1.25%) |
Feb 10, 2023 | 33.84 | 34.03 | 33.55 | 33.75 | 1,448,252 | -0.15(-0.45%) |
Feb 09, 2023 | 34.58 | 34.77 | 33.83 | 33.91 | 635,763 | -0.59(-1.72%) |
Feb 08, 2023 | 34.70 | 34.91 | 34.40 | 34.50 | 1,170,276 | -0.48(-1.37%) |
Feb 07, 2023 | 34.69 | 35.16 | 34.35 | 34.98 | 972,326 | +0.20(+0.58%) |
Feb 06, 2023 | 35.58 | 35.67 | 34.63 | 34.78 | 956,042 | -0.87(-2.45%) |
Feb 03, 2023 | 35.34 | 35.89 | 35.13 | 35.65 | 1,091,371 | +0.14(+0.40%) |
Feb 02, 2023 | 35.99 | 36.39 | 35.29 | 35.51 | 900,258 | -0.64(-1.78%) |