Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.29 | 33.73 | 33.21 | 33.73 | 4,474,461 | -0.19(-0.56%) |
Apr 27, 2023 | 33.82 | 34.09 | 33.55 | 33.92 | 4,944,690 | -0.07(-0.21%) |
Apr 26, 2023 | 34.25 | 34.28 | 33.99 | 34.00 | 5,249,505 | +0.45(+1.33%) |
Apr 25, 2023 | 33.34 | 33.66 | 33.21 | 33.55 | 3,825,361 | +0.32(+0.96%) |
Apr 24, 2023 | 33.18 | 33.28 | 33.07 | 33.23 | 3,369,368 | +0.22(+0.66%) |
Apr 21, 2023 | 33.21 | 33.24 | 32.85 | 33.01 | 3,835,330 | +0.12(+0.36%) |
Apr 20, 2023 | 33.06 | 33.10 | 32.83 | 32.89 | 4,277,072 | -0.36(-1.10%) |
Apr 19, 2023 | 33.20 | 33.41 | 33.02 | 33.26 | 5,154,393 | +0.98(+3.05%) |
Apr 18, 2023 | 32.08 | 32.30 | 32.03 | 32.28 | 4,816,254 | +0.04(+0.11%) |
Apr 17, 2023 | 32.21 | 32.27 | 32.00 | 32.24 | 3,122,179 | +0.20(+0.63%) |
Apr 14, 2023 | 32.34 | 32.44 | 31.96 | 32.04 | 3,914,436 | -0.25(-0.76%) |
Apr 13, 2023 | 32.12 | 32.29 | 32.05 | 32.28 | 8,498,304 | +0.01(+0.03%) |
Apr 12, 2023 | 32.42 | 32.53 | 32.23 | 32.28 | 4,841,500 | -0.07(-0.23%) |
Apr 11, 2023 | 32.20 | 32.43 | 32.18 | 32.35 | 2,433,742 | +0.19(+0.59%) |
Apr 10, 2023 | 32.14 | 32.18 | 31.98 | 32.16 | 2,318,484 | +0.04(+0.11%) |
Apr 06, 2023 | 32.09 | 32.26 | 32.07 | 32.12 | 2,914,124 | +0.23(+0.71%) |
Apr 05, 2023 | 32.00 | 32.06 | 31.81 | 31.89 | 5,348,899 | -0.23(-0.71%) |
Apr 04, 2023 | 32.32 | 32.38 | 31.98 | 32.12 | 2,803,750 | -0.36(-1.09%) |
Apr 03, 2023 | 32.29 | 32.63 | 32.23 | 32.48 | 2,878,152 | +0.50(+1.57%) |
Mar 31, 2023 | 32.17 | 32.35 | 31.90 | 31.98 | 7,034,832 | -0.15(-0.48%) |
Mar 30, 2023 | 32.03 | 32.30 | 32.00 | 32.13 | 4,593,343 | +0.15(+0.48%) |
Mar 29, 2023 | 32.28 | 32.32 | 31.87 | 31.98 | 12,981,489 | -0.10(-0.31%) |
Mar 28, 2023 | 32.15 | 32.43 | 31.87 | 32.08 | 9,024,379 | -0.15(-0.48%) |
Mar 27, 2023 | 32.24 | 32.36 | 32.19 | 32.23 | 4,309,007 | +0.14(+0.43%) |
Mar 24, 2023 | 32.10 | 32.18 | 31.90 | 32.09 | 4,371,159 | +0.59(+1.88%) |
Mar 23, 2023 | 32.48 | 32.48 | 31.36 | 31.50 | 7,349,946 | -0.79(-2.44%) |
Mar 22, 2023 | 32.76 | 32.83 | 32.29 | 32.29 | 3,976,165 | -0.41(-1.26%) |
Mar 21, 2023 | 32.76 | 32.83 | 32.55 | 32.70 | 3,055,866 | +0.25(+0.77%) |
Mar 20, 2023 | 32.13 | 32.61 | 32.13 | 32.45 | 3,508,222 | +0.52(+1.62%) |
Mar 17, 2023 | 32.25 | 32.32 | 31.88 | 31.93 | 4,406,898 | -0.46(-1.41%) |
Mar 16, 2023 | 32.56 | 32.56 | 32.17 | 32.39 | 4,339,057 | -0.02(-0.05%) |
Mar 15, 2023 | 32.29 | 32.45 | 31.82 | 32.41 | 9,463,648 | -0.42(-1.28%) |
Mar 14, 2023 | 32.87 | 32.94 | 32.58 | 32.83 | 5,654,448 | -0.05(-0.16%) |
Mar 13, 2023 | 33.14 | 33.38 | 32.82 | 32.88 | 9,506,223 | -0.70(-2.07%) |
Mar 10, 2023 | 33.59 | 33.86 | 33.49 | 33.58 | 6,200,855 | -0.04(-0.11%) |
Mar 09, 2023 | 33.55 | 33.80 | 33.41 | 33.61 | 5,457,704 | -0.03(-0.08%) |
Mar 08, 2023 | 33.40 | 33.68 | 33.40 | 33.64 | 5,009,991 | +0.28(+0.83%) |
Mar 07, 2023 | 33.91 | 33.92 | 33.24 | 33.36 | 5,379,768 | -0.64(-1.89%) |
Mar 06, 2023 | 33.51 | 34.03 | 33.50 | 34.00 | 4,264,690 | +0.06(+0.18%) |
Mar 03, 2023 | 33.65 | 33.96 | 33.65 | 33.94 | 3,548,390 | -0.13(-0.39%) |
Mar 02, 2023 | 33.47 | 34.08 | 33.47 | 34.07 | 3,597,361 | +0.30(+0.90%) |
Mar 01, 2023 | 33.91 | 33.95 | 33.62 | 33.77 | 4,297,953 | -0.19(-0.55%) |
Feb 28, 2023 | 34.28 | 34.32 | 33.91 | 33.96 | 3,904,389 | -0.52(-1.50%) |
Feb 27, 2023 | 34.45 | 34.71 | 34.37 | 34.48 | 3,701,997 | -0.02(-0.05%) |
Feb 24, 2023 | 34.22 | 34.53 | 34.15 | 34.49 | 3,117,954 | +0.20(+0.57%) |
Feb 23, 2023 | 34.05 | 34.32 | 34.04 | 34.30 | 2,378,514 | +0.25(+0.73%) |
Feb 22, 2023 | 34.16 | 34.24 | 33.95 | 34.05 | 2,721,892 | -0.12(-0.37%) |
Feb 21, 2023 | 34.22 | 34.26 | 34.01 | 34.17 | 2,396,631 | +0.13(+0.39%) |
Feb 17, 2023 | 33.62 | 34.11 | 33.56 | 34.04 | 2,094,588 | +0.45(+1.33%) |
Feb 16, 2023 | 33.58 | 33.73 | 33.43 | 33.59 | 2,641,936 | -0.30(-0.90%) |
Feb 15, 2023 | 33.91 | 33.94 | 33.78 | 33.90 | 2,939,222 | +0.04(+0.13%) |
Feb 14, 2023 | 33.87 | 33.95 | 33.78 | 33.85 | 5,155,258 | +0.05(+0.16%) |
Feb 13, 2023 | 33.47 | 33.84 | 33.37 | 33.80 | 4,101,176 | +0.92(+2.80%) |
Feb 10, 2023 | 33.13 | 33.22 | 32.86 | 32.88 | 4,240,366 | +0.09(+0.27%) |
Feb 09, 2023 | 32.91 | 33.05 | 32.52 | 32.79 | 6,105,199 | -0.52(-1.55%) |
Feb 08, 2023 | 33.44 | 33.48 | 33.24 | 33.31 | 3,002,548 | -0.21(-0.61%) |
Feb 07, 2023 | 33.15 | 33.54 | 33.02 | 33.51 | 3,986,736 | -0.01(-0.03%) |
Feb 06, 2023 | 33.64 | 33.70 | 33.29 | 33.52 | 3,289,486 | -0.32(-0.95%) |
Feb 03, 2023 | 34.04 | 34.17 | 33.74 | 33.84 | 2,746,634 | -0.35(-1.02%) |
Feb 02, 2023 | 34.47 | 34.47 | 33.98 | 34.19 | 3,095,194 | -0.37(-1.06%) |