Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.14 | 34.14 | 33.06 | 33.99 | 1,024,272 | +0.88(+2.66%) |
Apr 27, 2023 | 32.77 | 33.27 | 31.80 | 33.11 | 1,838,783 | +0.41(+1.26%) |
Apr 26, 2023 | 32.80 | 33.20 | 32.44 | 32.70 | 1,200,748 | -0.22(-0.67%) |
Apr 25, 2023 | 33.44 | 33.57 | 32.86 | 32.92 | 1,546,194 | -0.80(-2.39%) |
Apr 24, 2023 | 34.00 | 34.02 | 33.64 | 33.72 | 706,637 | -0.27(-0.79%) |
Apr 21, 2023 | 34.10 | 34.14 | 33.47 | 33.99 | 817,830 | +0.00(+0.00%) |
Apr 20, 2023 | 34.25 | 34.33 | 33.91 | 33.99 | 1,723,529 | -0.36(-1.06%) |
Apr 19, 2023 | 34.21 | 34.46 | 34.00 | 34.36 | 770,747 | +0.23(+0.67%) |
Apr 18, 2023 | 34.50 | 34.53 | 34.03 | 34.13 | 812,760 | -0.25(-0.72%) |
Apr 17, 2023 | 33.85 | 34.44 | 33.78 | 34.37 | 877,020 | +0.45(+1.33%) |
Apr 14, 2023 | 34.34 | 34.56 | 33.77 | 33.92 | 847,403 | -0.27(-0.78%) |
Apr 13, 2023 | 33.89 | 34.31 | 33.63 | 34.19 | 1,234,207 | +0.18(+0.54%) |
Apr 12, 2023 | 34.31 | 34.36 | 33.75 | 34.01 | 1,163,973 | +0.13(+0.40%) |
Apr 11, 2023 | 33.53 | 34.20 | 33.43 | 33.88 | 843,757 | +0.53(+1.58%) |
Apr 10, 2023 | 33.15 | 33.60 | 33.09 | 33.35 | 763,314 | +0.20(+0.61%) |
Apr 06, 2023 | 33.23 | 33.28 | 32.87 | 33.15 | 1,248,474 | -0.02(-0.06%) |
Apr 05, 2023 | 32.34 | 33.39 | 32.33 | 33.17 | 1,949,588 | +0.46(+1.41%) |
Apr 04, 2023 | 33.49 | 33.52 | 32.45 | 32.71 | 1,341,826 | -0.52(-1.56%) |
Apr 03, 2023 | 33.43 | 33.71 | 33.12 | 33.23 | 1,643,816 | -0.23(-0.69%) |
Mar 31, 2023 | 33.07 | 33.48 | 32.98 | 33.46 | 1,121,567 | +0.56(+1.69%) |
Mar 30, 2023 | 32.92 | 33.08 | 32.62 | 32.90 | 853,384 | +0.27(+0.82%) |
Mar 29, 2023 | 33.04 | 33.19 | 32.56 | 32.63 | 1,283,335 | -0.03(-0.09%) |
Mar 28, 2023 | 32.55 | 32.67 | 32.30 | 32.66 | 1,062,607 | +0.16(+0.50%) |
Mar 27, 2023 | 32.47 | 32.74 | 32.13 | 32.50 | 2,199,703 | +0.58(+1.83%) |
Mar 24, 2023 | 31.32 | 32.04 | 30.96 | 31.91 | 1,432,465 | +0.28(+0.88%) |
Mar 23, 2023 | 32.55 | 32.65 | 31.63 | 31.64 | 2,190,535 | -0.90(-2.77%) |
Mar 22, 2023 | 33.06 | 33.36 | 32.53 | 32.54 | 2,281,486 | -0.53(-1.59%) |
Mar 21, 2023 | 32.78 | 33.13 | 32.61 | 33.06 | 1,850,161 | +0.84(+2.62%) |
Mar 20, 2023 | 31.18 | 32.25 | 31.18 | 32.22 | 1,841,959 | +1.47(+4.76%) |
Mar 17, 2023 | 31.45 | 31.55 | 30.50 | 30.75 | 10,876,323 | -0.86(-2.73%) |
Mar 16, 2023 | 31.41 | 32.19 | 30.87 | 31.62 | 3,120,316 | -0.06(-0.18%) |
Mar 15, 2023 | 31.46 | 32.13 | 30.97 | 31.67 | 4,207,435 | -0.43(-1.32%) |
Mar 14, 2023 | 33.07 | 33.08 | 31.68 | 32.10 | 2,753,060 | +0.18(+0.56%) |
Mar 13, 2023 | 32.38 | 32.53 | 31.42 | 31.92 | 2,899,516 | -1.43(-4.28%) |
Mar 10, 2023 | 34.13 | 34.43 | 33.10 | 33.35 | 1,828,610 | -1.07(-3.10%) |
Mar 09, 2023 | 35.09 | 35.14 | 34.40 | 34.41 | 1,493,886 | -0.66(-1.89%) |
Mar 08, 2023 | 34.93 | 35.44 | 34.83 | 35.08 | 1,560,436 | +0.16(+0.46%) |
Mar 07, 2023 | 35.43 | 35.50 | 34.78 | 34.91 | 2,857,949 | -0.61(-1.73%) |
Mar 06, 2023 | 36.10 | 36.26 | 35.52 | 35.53 | 2,684,868 | -0.48(-1.34%) |
Mar 03, 2023 | 36.06 | 36.18 | 35.87 | 36.01 | 1,919,763 | -0.06(-0.16%) |
Mar 02, 2023 | 36.25 | 36.46 | 35.71 | 36.07 | 1,188,863 | -0.59(-1.60%) |
Mar 01, 2023 | 37.73 | 37.73 | 36.34 | 36.65 | 2,510,948 | -1.01(-2.68%) |
Feb 28, 2023 | 37.59 | 37.86 | 37.54 | 37.66 | 2,087,552 | +0.18(+0.48%) |
Feb 27, 2023 | 37.56 | 38.05 | 37.32 | 37.48 | 1,731,642 | +0.17(+0.46%) |
Feb 24, 2023 | 36.95 | 37.46 | 36.60 | 37.31 | 1,397,803 | -0.07(-0.18%) |
Feb 23, 2023 | 39.21 | 39.40 | 36.05 | 37.38 | 2,902,684 | -2.27(-5.72%) |
Feb 22, 2023 | 39.80 | 40.05 | 39.49 | 39.65 | 1,088,356 | -0.03(-0.07%) |
Feb 21, 2023 | 40.17 | 40.49 | 39.28 | 39.68 | 1,360,609 | -0.91(-2.24%) |
Feb 17, 2023 | 40.55 | 40.66 | 39.89 | 40.58 | 948,555 | +0.01(+0.02%) |
Feb 16, 2023 | 40.73 | 41.12 | 40.54 | 40.57 | 769,643 | -0.71(-1.72%) |
Feb 15, 2023 | 41.12 | 41.30 | 40.77 | 41.28 | 693,737 | +0.09(+0.23%) |
Feb 14, 2023 | 41.20 | 41.44 | 40.87 | 41.19 | 684,142 | -0.14(-0.34%) |
Feb 13, 2023 | 40.61 | 41.44 | 40.60 | 41.33 | 844,085 | +0.65(+1.60%) |
Feb 10, 2023 | 39.96 | 40.71 | 39.82 | 40.68 | 1,034,786 | +0.70(+1.75%) |
Feb 09, 2023 | 41.58 | 41.73 | 39.66 | 39.98 | 1,356,327 | -1.35(-3.27%) |
Feb 08, 2023 | 41.30 | 41.77 | 41.21 | 41.33 | 880,780 | -0.27(-0.66%) |
Feb 07, 2023 | 41.22 | 41.75 | 40.83 | 41.60 | 858,089 | +0.07(+0.16%) |
Feb 06, 2023 | 41.68 | 41.88 | 41.33 | 41.54 | 848,972 | -0.46(-1.10%) |
Feb 03, 2023 | 41.79 | 42.68 | 41.79 | 42.00 | 1,141,633 | -0.27(-0.65%) |
Feb 02, 2023 | 41.66 | 43.00 | 41.58 | 42.28 | 1,367,446 | +0.91(+2.19%) |