Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.47 | 31.80 | 30.96 | 31.34 | 4,440,158 | +0.09(+0.30%) |
Apr 27, 2023 | 31.67 | 32.18 | 30.67 | 31.25 | 5,767,543 | -1.47(-4.49%) |
Apr 26, 2023 | 33.02 | 33.17 | 32.44 | 32.71 | 3,397,145 | -0.12(-0.37%) |
Apr 25, 2023 | 33.14 | 33.35 | 32.71 | 32.84 | 5,416,938 | -1.60(-4.65%) |
Apr 24, 2023 | 34.11 | 34.54 | 34.11 | 34.44 | 2,811,063 | +0.32(+0.94%) |
Apr 21, 2023 | 34.55 | 34.63 | 33.93 | 34.11 | 2,012,952 | -0.48(-1.40%) |
Apr 20, 2023 | 34.40 | 34.64 | 34.36 | 34.60 | 1,944,669 | -0.02(-0.05%) |
Apr 19, 2023 | 34.45 | 34.81 | 34.29 | 34.62 | 1,848,594 | +0.08(+0.22%) |
Apr 18, 2023 | 34.42 | 34.58 | 34.26 | 34.54 | 1,976,148 | +0.14(+0.41%) |
Apr 17, 2023 | 34.02 | 34.44 | 33.94 | 34.40 | 2,094,771 | +0.41(+1.20%) |
Apr 14, 2023 | 34.04 | 34.36 | 33.63 | 33.99 | 3,242,223 | -0.46(-1.35%) |
Apr 13, 2023 | 34.52 | 34.71 | 34.04 | 34.45 | 2,147,886 | -0.07(-0.19%) |
Apr 12, 2023 | 34.86 | 35.06 | 34.36 | 34.52 | 1,647,608 | -0.07(-0.19%) |
Apr 11, 2023 | 34.34 | 35.00 | 34.27 | 34.59 | 2,690,592 | +0.62(+1.81%) |
Apr 10, 2023 | 33.80 | 34.10 | 33.51 | 33.97 | 1,880,927 | +0.10(+0.31%) |
Apr 06, 2023 | 33.63 | 33.90 | 33.47 | 33.87 | 2,842,888 | +0.29(+0.87%) |
Apr 05, 2023 | 33.22 | 33.63 | 33.14 | 33.57 | 2,489,655 | +0.10(+0.31%) |
Apr 04, 2023 | 34.07 | 34.12 | 33.17 | 33.47 | 2,724,588 | -0.57(-1.67%) |
Apr 03, 2023 | 34.17 | 34.46 | 33.91 | 34.04 | 3,277,546 | -0.09(-0.28%) |
Mar 31, 2023 | 33.63 | 34.20 | 33.58 | 34.13 | 3,815,350 | +0.78(+2.33%) |
Mar 30, 2023 | 33.60 | 33.66 | 33.26 | 33.36 | 1,616,934 | +0.16(+0.48%) |
Mar 29, 2023 | 33.16 | 33.31 | 33.01 | 33.20 | 2,082,140 | +0.39(+1.18%) |
Mar 28, 2023 | 32.60 | 32.98 | 32.52 | 32.81 | 1,881,008 | +0.15(+0.46%) |
Mar 27, 2023 | 33.13 | 33.15 | 32.65 | 32.66 | 3,345,412 | +0.02(+0.06%) |
Mar 24, 2023 | 31.97 | 32.80 | 31.65 | 32.64 | 3,219,786 | +0.35(+1.08%) |
Mar 23, 2023 | 32.57 | 32.93 | 32.00 | 32.29 | 3,065,059 | -0.27(-0.84%) |
Mar 22, 2023 | 33.48 | 33.50 | 32.54 | 32.56 | 3,955,941 | -0.80(-2.38%) |
Mar 21, 2023 | 33.57 | 33.59 | 33.26 | 33.36 | 3,252,334 | +0.39(+1.18%) |
Mar 20, 2023 | 32.75 | 33.43 | 32.75 | 32.97 | 3,697,456 | +0.73(+2.26%) |
Mar 17, 2023 | 32.69 | 32.69 | 31.64 | 32.24 | 8,408,878 | -0.58(-1.76%) |
Mar 16, 2023 | 32.18 | 33.02 | 32.06 | 32.82 | 3,311,036 | +0.18(+0.55%) |
Mar 15, 2023 | 32.80 | 32.85 | 32.29 | 32.64 | 3,867,620 | -0.91(-2.71%) |
Mar 14, 2023 | 33.62 | 33.87 | 33.14 | 33.55 | 3,215,088 | +0.56(+1.69%) |
Mar 13, 2023 | 33.13 | 33.60 | 32.85 | 32.99 | 3,475,282 | -0.63(-1.89%) |
Mar 10, 2023 | 34.13 | 34.25 | 33.30 | 33.62 | 2,626,837 | -0.64(-1.88%) |
Mar 09, 2023 | 35.01 | 35.16 | 34.16 | 34.27 | 2,380,449 | -0.59(-1.68%) |
Mar 08, 2023 | 34.43 | 34.96 | 34.40 | 34.85 | 3,015,991 | +0.50(+1.46%) |
Mar 07, 2023 | 34.64 | 34.76 | 34.17 | 34.35 | 2,686,174 | -0.31(-0.90%) |
Mar 06, 2023 | 35.55 | 35.57 | 34.48 | 34.66 | 3,433,912 | -1.09(-3.04%) |
Mar 03, 2023 | 35.68 | 35.97 | 35.20 | 35.75 | 3,396,934 | +0.24(+0.67%) |
Mar 02, 2023 | 34.92 | 35.67 | 34.71 | 35.52 | 3,132,684 | +0.79(+2.26%) |
Mar 01, 2023 | 34.31 | 35.16 | 34.24 | 34.73 | 2,344,254 | +0.28(+0.82%) |
Feb 28, 2023 | 34.59 | 34.79 | 34.40 | 34.45 | 3,838,618 | -0.18(-0.52%) |
Feb 27, 2023 | 35.14 | 35.20 | 34.50 | 34.63 | 2,629,830 | +0.09(+0.25%) |
Feb 24, 2023 | 34.21 | 34.99 | 34.04 | 34.54 | 3,458,158 | -0.06(-0.16%) |
Feb 23, 2023 | 34.50 | 34.71 | 34.07 | 34.60 | 1,781,965 | +0.26(+0.74%) |
Feb 22, 2023 | 34.12 | 34.66 | 34.12 | 34.34 | 2,327,304 | +0.16(+0.47%) |
Feb 21, 2023 | 35.69 | 35.78 | 33.90 | 34.18 | 4,848,702 | -2.04(-5.64%) |
Feb 17, 2023 | 36.51 | 36.64 | 36.02 | 36.22 | 4,315,583 | -0.35(-0.96%) |
Feb 16, 2023 | 36.23 | 36.91 | 36.16 | 36.58 | 2,372,402 | -0.17(-0.46%) |
Feb 15, 2023 | 36.29 | 36.83 | 36.29 | 36.74 | 3,303,857 | +0.12(+0.33%) |
Feb 14, 2023 | 36.57 | 36.82 | 36.36 | 36.62 | 2,529,752 | -0.04(-0.10%) |
Feb 13, 2023 | 36.28 | 36.91 | 36.18 | 36.66 | 2,390,983 | +0.52(+1.45%) |
Feb 10, 2023 | 35.74 | 36.21 | 35.41 | 36.14 | 3,347,898 | +0.24(+0.68%) |
Feb 09, 2023 | 37.07 | 37.09 | 35.67 | 35.89 | 3,857,674 | -1.00(-2.71%) |
Feb 08, 2023 | 37.43 | 37.68 | 36.75 | 36.89 | 3,775,938 | -0.79(-2.09%) |
Feb 07, 2023 | 37.72 | 38.13 | 37.37 | 37.68 | 2,722,997 | -0.24(-0.64%) |
Feb 06, 2023 | 38.44 | 38.54 | 37.81 | 37.92 | 2,649,645 | -0.77(-1.98%) |
Feb 03, 2023 | 38.57 | 39.17 | 38.53 | 38.69 | 2,833,293 | -0.16(-0.41%) |
Feb 02, 2023 | 38.59 | 38.92 | 38.19 | 38.85 | 4,656,852 | +0.64(+1.66%) |