Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.53 | 31.96 | 31.46 | 31.91 | 2,854,836 | +0.36(+1.14%) |
Apr 27, 2023 | 31.38 | 31.81 | 31.38 | 31.55 | 4,332,243 | +0.15(+0.49%) |
Apr 26, 2023 | 31.50 | 31.59 | 31.27 | 31.40 | 3,732,798 | -0.10(-0.31%) |
Apr 25, 2023 | 31.48 | 31.86 | 31.48 | 31.49 | 3,320,509 | -0.14(-0.46%) |
Apr 24, 2023 | 31.55 | 31.71 | 31.39 | 31.64 | 4,703,098 | +0.09(+0.28%) |
Apr 21, 2023 | 31.64 | 31.69 | 31.43 | 31.55 | 2,386,012 | -0.05(-0.15%) |
Apr 20, 2023 | 31.70 | 31.82 | 31.52 | 31.60 | 2,431,481 | -0.31(-0.98%) |
Apr 19, 2023 | 31.90 | 32.03 | 31.83 | 31.91 | 2,044,564 | -0.15(-0.48%) |
Apr 18, 2023 | 32.18 | 32.30 | 31.95 | 32.06 | 1,975,874 | -0.08(-0.25%) |
Apr 17, 2023 | 32.13 | 32.16 | 31.93 | 32.14 | 2,919,948 | +0.01(+0.02%) |
Apr 14, 2023 | 32.11 | 32.27 | 32.02 | 32.14 | 2,168,490 | +0.00(+0.00%) |
Apr 13, 2023 | 31.89 | 32.25 | 31.82 | 32.14 | 2,379,928 | +0.27(+0.86%) |
Apr 12, 2023 | 31.86 | 32.17 | 31.81 | 31.86 | 4,143,409 | +0.07(+0.23%) |
Apr 11, 2023 | 31.38 | 31.81 | 31.29 | 31.79 | 3,204,522 | +0.43(+1.38%) |
Apr 10, 2023 | 31.24 | 31.38 | 31.05 | 31.36 | 3,665,759 | +0.07(+0.23%) |
Apr 06, 2023 | 31.57 | 31.57 | 31.23 | 31.29 | 2,309,966 | -0.22(-0.69%) |
Apr 05, 2023 | 31.28 | 31.56 | 31.20 | 31.50 | 2,742,946 | +0.29(+0.93%) |
Apr 04, 2023 | 31.34 | 31.41 | 30.92 | 31.21 | 3,054,388 | -0.10(-0.31%) |
Apr 03, 2023 | 31.15 | 31.34 | 30.96 | 31.31 | 4,802,803 | +0.69(+2.25%) |
Mar 31, 2023 | 30.60 | 30.87 | 30.49 | 30.62 | 3,355,590 | +0.06(+0.18%) |
Mar 30, 2023 | 30.64 | 30.70 | 30.40 | 30.56 | 3,957,786 | +0.20(+0.66%) |
Mar 29, 2023 | 29.82 | 30.38 | 29.79 | 30.36 | 5,071,411 | +0.88(+2.99%) |
Mar 28, 2023 | 29.50 | 29.74 | 29.40 | 29.48 | 6,125,941 | -0.07(-0.24%) |
Mar 27, 2023 | 29.69 | 29.70 | 29.38 | 29.55 | 2,900,717 | +0.07(+0.24%) |
Mar 24, 2023 | 28.95 | 29.50 | 28.75 | 29.48 | 4,088,783 | +0.22(+0.77%) |
Mar 23, 2023 | 29.50 | 29.78 | 29.11 | 29.25 | 5,257,264 | -0.13(-0.44%) |
Mar 22, 2023 | 29.89 | 30.10 | 29.35 | 29.38 | 5,977,799 | -0.38(-1.27%) |
Mar 21, 2023 | 30.00 | 30.19 | 29.65 | 29.76 | 4,418,125 | -0.06(-0.19%) |
Mar 20, 2023 | 29.33 | 29.98 | 29.33 | 29.82 | 5,644,278 | +0.47(+1.61%) |
Mar 17, 2023 | 29.64 | 29.70 | 29.15 | 29.34 | 5,471,481 | -0.37(-1.24%) |
Mar 16, 2023 | 29.13 | 29.71 | 29.02 | 29.71 | 6,596,761 | +0.35(+1.18%) |
Mar 15, 2023 | 30.12 | 30.12 | 28.97 | 29.37 | 9,474,896 | -1.33(-4.34%) |
Mar 14, 2023 | 30.81 | 31.15 | 30.40 | 30.70 | 4,343,942 | +0.02(+0.05%) |
Mar 13, 2023 | 30.11 | 30.84 | 30.03 | 30.68 | 8,966,589 | +0.31(+1.03%) |
Mar 10, 2023 | 30.64 | 30.75 | 30.18 | 30.37 | 4,801,675 | -0.12(-0.39%) |
Mar 09, 2023 | 30.90 | 31.21 | 30.44 | 30.49 | 5,149,012 | -0.32(-1.04%) |
Mar 08, 2023 | 30.71 | 30.98 | 30.64 | 30.81 | 3,575,979 | +0.05(+0.16%) |
Mar 07, 2023 | 31.19 | 31.19 | 30.54 | 30.76 | 6,902,109 | -0.39(-1.26%) |
Mar 06, 2023 | 31.22 | 31.26 | 31.02 | 31.16 | 3,651,350 | -0.03(-0.10%) |
Mar 03, 2023 | 30.99 | 31.28 | 30.96 | 31.19 | 3,894,957 | +0.16(+0.52%) |
Mar 02, 2023 | 30.58 | 31.07 | 30.39 | 31.03 | 4,418,244 | +0.52(+1.71%) |
Mar 01, 2023 | 30.19 | 30.64 | 30.14 | 30.51 | 5,186,939 | +0.39(+1.31%) |
Feb 28, 2023 | 30.54 | 30.57 | 30.11 | 30.11 | 4,916,065 | -0.40(-1.32%) |
Feb 27, 2023 | 30.55 | 30.88 | 30.46 | 30.51 | 3,776,216 | +0.16(+0.53%) |
Feb 24, 2023 | 30.10 | 30.37 | 30.01 | 30.35 | 4,312,385 | -0.02(-0.08%) |
Feb 23, 2023 | 30.75 | 30.76 | 30.18 | 30.38 | 7,012,126 | +0.04(+0.13%) |
Feb 22, 2023 | 30.52 | 30.87 | 30.12 | 30.34 | 8,579,688 | -0.22(-0.74%) |
Feb 21, 2023 | 30.91 | 31.08 | 30.52 | 30.56 | 3,628,954 | -0.66(-2.11%) |
Feb 17, 2023 | 31.17 | 31.36 | 30.89 | 31.22 | 4,421,944 | -0.21(-0.66%) |
Feb 16, 2023 | 31.30 | 31.71 | 31.16 | 31.43 | 4,587,386 | -0.28(-0.89%) |
Feb 15, 2023 | 31.60 | 31.79 | 31.46 | 31.71 | 5,025,802 | -0.21(-0.65%) |
Feb 14, 2023 | 32.14 | 32.19 | 31.67 | 31.92 | 6,125,624 | +0.34(+1.06%) |
Feb 13, 2023 | 31.34 | 31.60 | 31.24 | 31.58 | 8,624,863 | +0.24(+0.76%) |
Feb 10, 2023 | 30.57 | 31.39 | 30.49 | 31.34 | 4,785,884 | +0.99(+3.26%) |
Feb 09, 2023 | 30.59 | 30.86 | 30.27 | 30.36 | 4,670,178 | -0.18(-0.58%) |
Feb 08, 2023 | 31.20 | 31.25 | 30.40 | 30.53 | 6,691,389 | -0.93(-2.97%) |
Feb 07, 2023 | 31.24 | 31.64 | 31.12 | 31.47 | 3,467,355 | +0.20(+0.64%) |
Feb 06, 2023 | 31.30 | 31.47 | 31.00 | 31.27 | 3,380,595 | -0.06(-0.20%) |
Feb 03, 2023 | 31.20 | 31.48 | 31.10 | 31.33 | 4,027,920 | -0.02(-0.05%) |
Feb 02, 2023 | 31.57 | 31.67 | 31.29 | 31.34 | 4,439,237 | -0.10(-0.32%) |