Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.89 | 32.99 | 32.62 | 32.88 | 1,372,485 | -0.06(-0.18%) |
Apr 27, 2023 | 32.33 | 32.95 | 32.25 | 32.94 | 1,131,897 | +0.63(+1.95%) |
Apr 26, 2023 | 32.83 | 33.05 | 32.21 | 32.31 | 1,095,564 | -0.54(-1.65%) |
Apr 25, 2023 | 32.91 | 33.19 | 32.66 | 32.85 | 1,161,367 | -0.12(-0.35%) |
Apr 24, 2023 | 32.88 | 33.24 | 32.74 | 32.97 | 1,480,626 | +0.10(+0.29%) |
Apr 21, 2023 | 32.88 | 33.02 | 32.42 | 32.87 | 2,258,731 | +0.30(+0.92%) |
Apr 20, 2023 | 32.68 | 32.77 | 32.25 | 32.57 | 1,788,838 | -0.26(-0.80%) |
Apr 19, 2023 | 32.88 | 32.96 | 32.58 | 32.83 | 808,367 | -0.07(-0.21%) |
Apr 18, 2023 | 33.33 | 33.46 | 32.68 | 32.90 | 1,216,776 | -0.32(-0.96%) |
Apr 17, 2023 | 33.26 | 33.40 | 32.91 | 33.22 | 960,345 | -0.09(-0.26%) |
Apr 14, 2023 | 33.38 | 33.79 | 33.04 | 33.31 | 930,507 | -0.07(-0.20%) |
Apr 13, 2023 | 33.38 | 33.60 | 33.07 | 33.38 | 1,181,907 | -0.01(-0.03%) |
Apr 12, 2023 | 33.16 | 33.59 | 33.07 | 33.38 | 2,012,917 | +0.51(+1.56%) |
Apr 11, 2023 | 33.06 | 33.53 | 32.82 | 32.87 | 1,703,624 | +0.01(+0.03%) |
Apr 10, 2023 | 32.78 | 33.34 | 32.77 | 32.86 | 1,249,837 | -0.12(-0.35%) |
Apr 06, 2023 | 33.59 | 33.60 | 32.75 | 32.98 | 1,273,237 | -0.46(-1.36%) |
Apr 05, 2023 | 32.82 | 33.73 | 32.70 | 33.43 | 991,986 | +0.20(+0.61%) |
Apr 04, 2023 | 34.29 | 34.29 | 32.98 | 33.23 | 1,121,040 | -1.14(-3.33%) |
Apr 03, 2023 | 34.24 | 34.42 | 34.02 | 34.37 | 976,045 | +0.19(+0.57%) |
Mar 31, 2023 | 33.83 | 34.26 | 33.61 | 34.18 | 1,517,587 | +0.63(+1.88%) |
Mar 30, 2023 | 33.63 | 33.72 | 33.27 | 33.55 | 1,038,551 | +0.23(+0.70%) |
Mar 29, 2023 | 33.69 | 33.81 | 33.30 | 33.32 | 887,825 | -0.12(-0.35%) |
Mar 28, 2023 | 33.38 | 33.64 | 33.17 | 33.43 | 1,016,039 | +0.00(+0.00%) |
Mar 27, 2023 | 33.31 | 33.76 | 33.19 | 33.43 | 1,137,948 | +0.39(+1.17%) |
Mar 24, 2023 | 32.13 | 33.06 | 31.91 | 33.05 | 1,208,347 | +0.81(+2.53%) |
Mar 23, 2023 | 33.16 | 33.31 | 32.12 | 32.23 | 2,009,788 | -0.92(-2.78%) |
Mar 22, 2023 | 34.04 | 34.24 | 33.09 | 33.15 | 1,419,222 | -0.91(-2.68%) |
Mar 21, 2023 | 34.93 | 34.93 | 33.92 | 34.06 | 1,437,302 | -0.33(-0.96%) |
Mar 20, 2023 | 33.56 | 34.51 | 33.49 | 34.39 | 1,355,129 | +1.06(+3.17%) |
Mar 17, 2023 | 33.90 | 33.90 | 32.91 | 33.34 | 5,878,693 | -0.64(-1.88%) |
Mar 16, 2023 | 33.40 | 33.99 | 33.15 | 33.98 | 1,158,929 | +0.24(+0.72%) |
Mar 15, 2023 | 33.68 | 33.90 | 33.28 | 33.73 | 1,729,193 | -0.57(-1.67%) |
Mar 14, 2023 | 34.23 | 34.71 | 33.99 | 34.31 | 1,525,670 | +0.53(+1.58%) |
Mar 13, 2023 | 34.06 | 34.56 | 33.61 | 33.77 | 1,607,547 | -0.73(-2.11%) |
Mar 10, 2023 | 35.13 | 35.28 | 34.30 | 34.50 | 1,486,125 | -0.63(-1.79%) |
Mar 09, 2023 | 36.14 | 36.14 | 35.03 | 35.13 | 1,656,769 | -0.91(-2.53%) |
Mar 08, 2023 | 35.27 | 36.27 | 35.18 | 36.04 | 2,118,058 | +0.90(+2.57%) |
Mar 07, 2023 | 34.91 | 35.62 | 34.91 | 35.14 | 1,896,178 | +0.29(+0.83%) |
Mar 06, 2023 | 34.82 | 34.95 | 34.47 | 34.85 | 1,434,314 | +0.11(+0.31%) |
Mar 03, 2023 | 35.02 | 35.04 | 34.66 | 34.74 | 1,103,521 | -0.23(-0.66%) |
Mar 02, 2023 | 35.08 | 35.32 | 34.85 | 34.97 | 906,932 | -0.17(-0.49%) |
Mar 01, 2023 | 35.30 | 35.43 | 34.81 | 35.15 | 1,187,840 | -0.25(-0.71%) |
Feb 28, 2023 | 35.41 | 35.94 | 35.34 | 35.40 | 1,437,221 | -0.26(-0.73%) |
Feb 27, 2023 | 35.99 | 36.10 | 35.51 | 35.66 | 1,039,582 | -0.03(-0.08%) |
Feb 24, 2023 | 35.99 | 36.11 | 35.63 | 35.68 | 994,543 | -0.54(-1.49%) |
Feb 23, 2023 | 36.39 | 36.75 | 35.88 | 36.22 | 758,166 | +0.01(+0.03%) |
Feb 22, 2023 | 35.83 | 36.44 | 35.51 | 36.21 | 1,406,785 | +0.29(+0.80%) |
Feb 21, 2023 | 37.16 | 37.31 | 35.92 | 35.93 | 1,222,644 | -1.59(-4.23%) |
Feb 17, 2023 | 37.92 | 38.04 | 37.32 | 37.51 | 1,468,184 | -0.32(-0.84%) |
Feb 16, 2023 | 37.88 | 38.08 | 37.66 | 37.83 | 1,180,981 | -0.37(-0.96%) |
Feb 15, 2023 | 38.19 | 38.28 | 37.58 | 38.20 | 1,169,499 | +0.06(+0.15%) |
Feb 14, 2023 | 38.13 | 38.18 | 37.70 | 38.14 | 1,288,180 | -0.10(-0.25%) |
Feb 13, 2023 | 37.49 | 38.24 | 37.26 | 38.23 | 1,345,065 | +0.82(+2.18%) |
Feb 10, 2023 | 36.04 | 37.45 | 35.99 | 37.42 | 1,969,965 | +1.16(+3.21%) |
Feb 09, 2023 | 37.95 | 37.95 | 36.18 | 36.25 | 1,836,055 | -1.64(-4.34%) |
Feb 08, 2023 | 38.68 | 38.68 | 37.02 | 37.90 | 2,477,128 | -0.12(-0.30%) |
Feb 07, 2023 | 37.57 | 38.16 | 37.32 | 38.01 | 2,675,989 | +0.14(+0.38%) |
Feb 06, 2023 | 37.67 | 38.16 | 37.59 | 37.87 | 1,584,410 | +0.04(+0.10%) |
Feb 03, 2023 | 37.54 | 38.22 | 37.16 | 37.83 | 1,611,474 | +0.23(+0.61%) |
Feb 02, 2023 | 37.96 | 38.21 | 37.25 | 37.60 | 1,826,706 | -0.36(-0.94%) |