Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.68 | 32.79 | 32.42 | 32.68 | 1,381,108 | -0.06(-0.18%) |
Apr 27, 2023 | 32.13 | 32.74 | 32.05 | 32.73 | 1,139,009 | +0.63(+1.95%) |
Apr 26, 2023 | 32.63 | 32.84 | 32.01 | 32.11 | 1,102,448 | -0.54(-1.65%) |
Apr 25, 2023 | 32.70 | 32.98 | 32.45 | 32.65 | 1,168,664 | -0.12(-0.35%) |
Apr 24, 2023 | 32.68 | 33.04 | 32.53 | 32.76 | 1,489,929 | +0.10(+0.30%) |
Apr 21, 2023 | 32.68 | 32.81 | 32.22 | 32.67 | 2,272,923 | +0.30(+0.92%) |
Apr 20, 2023 | 32.47 | 32.56 | 32.04 | 32.37 | 1,800,078 | -0.26(-0.80%) |
Apr 19, 2023 | 32.68 | 32.76 | 32.38 | 32.63 | 813,446 | -0.07(-0.21%) |
Apr 18, 2023 | 33.12 | 33.25 | 32.48 | 32.69 | 1,224,421 | -0.32(-0.96%) |
Apr 17, 2023 | 33.05 | 33.20 | 32.70 | 33.01 | 966,379 | -0.09(-0.26%) |
Apr 14, 2023 | 33.17 | 33.58 | 32.83 | 33.10 | 936,354 | -0.07(-0.20%) |
Apr 13, 2023 | 33.17 | 33.39 | 32.87 | 33.17 | 1,189,333 | -0.01(-0.03%) |
Apr 12, 2023 | 32.95 | 33.38 | 32.87 | 33.18 | 2,025,564 | +0.51(+1.56%) |
Apr 11, 2023 | 32.85 | 33.32 | 32.62 | 32.67 | 1,714,328 | +0.01(+0.03%) |
Apr 10, 2023 | 32.58 | 33.13 | 32.57 | 32.66 | 1,257,690 | -0.12(-0.35%) |
Apr 06, 2023 | 33.38 | 33.39 | 32.55 | 32.77 | 1,281,237 | -0.45(-1.36%) |
Apr 05, 2023 | 32.62 | 33.52 | 32.49 | 33.22 | 998,219 | +0.20(+0.61%) |
Apr 04, 2023 | 34.07 | 34.07 | 32.77 | 33.02 | 1,128,083 | -1.14(-3.33%) |
Apr 03, 2023 | 34.02 | 34.21 | 33.80 | 34.16 | 982,177 | +0.19(+0.57%) |
Mar 31, 2023 | 33.62 | 34.04 | 33.40 | 33.97 | 1,527,122 | +0.63(+1.88%) |
Mar 30, 2023 | 33.42 | 33.51 | 33.06 | 33.34 | 1,045,077 | +0.23(+0.70%) |
Mar 29, 2023 | 33.48 | 33.60 | 33.09 | 33.11 | 893,403 | -0.12(-0.35%) |
Mar 28, 2023 | 33.18 | 33.43 | 32.96 | 33.22 | 1,022,423 | +0.00(+0.00%) |
Mar 27, 2023 | 33.10 | 33.55 | 32.98 | 33.22 | 1,145,098 | +0.39(+1.17%) |
Mar 24, 2023 | 31.93 | 32.86 | 31.71 | 32.84 | 1,215,939 | +0.81(+2.53%) |
Mar 23, 2023 | 32.95 | 33.10 | 31.92 | 32.03 | 2,022,415 | -0.92(-2.78%) |
Mar 22, 2023 | 33.83 | 34.02 | 32.88 | 32.95 | 1,428,139 | -0.91(-2.68%) |
Mar 21, 2023 | 34.71 | 34.71 | 33.71 | 33.85 | 1,446,333 | -0.33(-0.96%) |
Mar 20, 2023 | 33.35 | 34.29 | 33.28 | 34.18 | 1,363,643 | +1.05(+3.17%) |
Mar 17, 2023 | 33.69 | 33.69 | 32.71 | 33.13 | 5,915,630 | -0.64(-1.88%) |
Mar 16, 2023 | 33.20 | 33.77 | 32.95 | 33.76 | 1,166,210 | +0.24(+0.72%) |
Mar 15, 2023 | 33.47 | 33.69 | 33.08 | 33.52 | 1,740,057 | -0.57(-1.67%) |
Mar 14, 2023 | 34.01 | 34.49 | 33.77 | 34.09 | 1,535,256 | +0.53(+1.58%) |
Mar 13, 2023 | 33.85 | 34.35 | 33.40 | 33.56 | 1,617,647 | -0.72(-2.11%) |
Mar 10, 2023 | 34.91 | 35.06 | 34.08 | 34.28 | 1,495,462 | -0.63(-1.79%) |
Mar 09, 2023 | 35.91 | 35.91 | 34.81 | 34.91 | 1,667,179 | -0.91(-2.53%) |
Mar 08, 2023 | 35.05 | 36.04 | 34.96 | 35.82 | 2,131,366 | +0.90(+2.57%) |
Mar 07, 2023 | 34.69 | 35.40 | 34.69 | 34.92 | 1,908,092 | +0.29(+0.83%) |
Mar 06, 2023 | 34.60 | 34.73 | 34.26 | 34.63 | 1,443,326 | +0.11(+0.31%) |
Mar 03, 2023 | 34.80 | 34.82 | 34.44 | 34.53 | 1,110,454 | -0.23(-0.66%) |
Mar 02, 2023 | 34.86 | 35.10 | 34.63 | 34.75 | 912,631 | -0.17(-0.49%) |
Mar 01, 2023 | 35.08 | 35.20 | 34.59 | 34.93 | 1,195,303 | -0.25(-0.71%) |
Feb 28, 2023 | 35.18 | 35.71 | 35.12 | 35.18 | 1,446,251 | -0.26(-0.73%) |
Feb 27, 2023 | 35.77 | 35.87 | 35.29 | 35.43 | 1,046,114 | -0.03(-0.08%) |
Feb 24, 2023 | 35.77 | 35.88 | 35.40 | 35.46 | 1,000,792 | -0.54(-1.49%) |
Feb 23, 2023 | 36.16 | 36.52 | 35.65 | 36.00 | 762,930 | +0.01(+0.03%) |
Feb 22, 2023 | 35.61 | 36.21 | 35.29 | 35.99 | 1,415,624 | +0.29(+0.80%) |
Feb 21, 2023 | 36.92 | 37.08 | 35.69 | 35.70 | 1,230,326 | -1.58(-4.23%) |
Feb 17, 2023 | 37.68 | 37.80 | 37.09 | 37.28 | 1,477,409 | -0.32(-0.84%) |
Feb 16, 2023 | 37.64 | 37.84 | 37.42 | 37.59 | 1,188,402 | -0.36(-0.96%) |
Feb 15, 2023 | 37.95 | 38.04 | 37.35 | 37.96 | 1,176,847 | +0.06(+0.15%) |
Feb 14, 2023 | 37.89 | 37.94 | 37.46 | 37.90 | 1,296,274 | -0.10(-0.25%) |
Feb 13, 2023 | 37.26 | 38.00 | 37.03 | 38.00 | 1,353,516 | +0.81(+2.19%) |
Feb 10, 2023 | 35.82 | 37.21 | 35.77 | 37.18 | 1,982,343 | +1.16(+3.21%) |
Feb 09, 2023 | 37.72 | 37.72 | 35.95 | 36.03 | 1,847,592 | -1.63(-4.34%) |
Feb 08, 2023 | 38.43 | 38.43 | 36.79 | 37.66 | 2,492,692 | -0.11(-0.30%) |
Feb 07, 2023 | 37.34 | 37.92 | 37.09 | 37.78 | 2,692,802 | +0.14(+0.38%) |
Feb 06, 2023 | 37.43 | 37.92 | 37.35 | 37.63 | 1,594,365 | +0.04(+0.10%) |
Feb 03, 2023 | 37.31 | 37.99 | 36.92 | 37.59 | 1,621,599 | +0.23(+0.61%) |
Feb 02, 2023 | 37.73 | 37.97 | 37.02 | 37.36 | 1,838,183 | -0.35(-0.94%) |