Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.53 | 31.97 | 31.47 | 31.92 | 2,854,308 | +0.36(+1.14%) |
Apr 27, 2023 | 31.39 | 31.81 | 31.39 | 31.56 | 4,331,443 | +0.15(+0.49%) |
Apr 26, 2023 | 31.51 | 31.60 | 31.27 | 31.40 | 3,732,109 | -0.10(-0.31%) |
Apr 25, 2023 | 31.48 | 31.87 | 31.48 | 31.50 | 3,319,896 | -0.14(-0.46%) |
Apr 24, 2023 | 31.56 | 31.71 | 31.39 | 31.64 | 4,702,229 | +0.09(+0.28%) |
Apr 21, 2023 | 31.64 | 31.70 | 31.44 | 31.56 | 2,385,572 | -0.05(-0.15%) |
Apr 20, 2023 | 31.71 | 31.83 | 31.52 | 31.60 | 2,431,032 | -0.31(-0.98%) |
Apr 19, 2023 | 31.91 | 32.04 | 31.84 | 31.92 | 2,044,187 | -0.15(-0.48%) |
Apr 18, 2023 | 32.18 | 32.30 | 31.96 | 32.07 | 1,975,509 | -0.08(-0.25%) |
Apr 17, 2023 | 32.13 | 32.17 | 31.94 | 32.15 | 2,919,409 | +0.01(+0.02%) |
Apr 14, 2023 | 32.12 | 32.28 | 32.02 | 32.14 | 2,168,089 | +0.00(+0.00%) |
Apr 13, 2023 | 31.89 | 32.25 | 31.83 | 32.14 | 2,379,489 | +0.27(+0.86%) |
Apr 12, 2023 | 31.87 | 32.17 | 31.81 | 31.87 | 4,142,644 | +0.07(+0.23%) |
Apr 11, 2023 | 31.39 | 31.82 | 31.30 | 31.80 | 3,203,930 | +0.43(+1.38%) |
Apr 10, 2023 | 31.24 | 31.39 | 31.06 | 31.36 | 3,665,081 | +0.07(+0.23%) |
Apr 06, 2023 | 31.57 | 31.57 | 31.24 | 31.29 | 2,309,539 | -0.22(-0.69%) |
Apr 05, 2023 | 31.28 | 31.57 | 31.20 | 31.51 | 2,742,440 | +0.29(+0.93%) |
Apr 04, 2023 | 31.35 | 31.41 | 30.93 | 31.22 | 3,053,824 | -0.10(-0.31%) |
Apr 03, 2023 | 31.15 | 31.35 | 30.97 | 31.32 | 4,801,916 | +0.69(+2.25%) |
Mar 31, 2023 | 30.61 | 30.87 | 30.49 | 30.62 | 3,354,970 | +0.06(+0.18%) |
Mar 30, 2023 | 30.64 | 30.70 | 30.41 | 30.57 | 3,957,055 | +0.20(+0.66%) |
Mar 29, 2023 | 29.82 | 30.38 | 29.80 | 30.37 | 5,070,474 | +0.88(+2.99%) |
Mar 28, 2023 | 29.50 | 29.74 | 29.40 | 29.48 | 6,124,809 | -0.07(-0.24%) |
Mar 27, 2023 | 29.69 | 29.70 | 29.38 | 29.56 | 2,900,181 | +0.07(+0.25%) |
Mar 24, 2023 | 28.95 | 29.51 | 28.75 | 29.48 | 4,088,028 | +0.22(+0.77%) |
Mar 23, 2023 | 29.50 | 29.79 | 29.12 | 29.26 | 5,256,293 | -0.13(-0.44%) |
Mar 22, 2023 | 29.89 | 30.10 | 29.36 | 29.39 | 5,976,695 | -0.38(-1.27%) |
Mar 21, 2023 | 30.01 | 30.19 | 29.66 | 29.77 | 4,417,309 | -0.06(-0.19%) |
Mar 20, 2023 | 29.34 | 29.99 | 29.33 | 29.82 | 5,643,235 | +0.47(+1.61%) |
Mar 17, 2023 | 29.65 | 29.70 | 29.15 | 29.35 | 5,470,471 | -0.37(-1.24%) |
Mar 16, 2023 | 29.13 | 29.72 | 29.03 | 29.72 | 6,595,543 | +0.35(+1.18%) |
Mar 15, 2023 | 30.13 | 30.13 | 28.98 | 29.37 | 9,473,145 | -1.33(-4.34%) |
Mar 14, 2023 | 30.82 | 31.16 | 30.41 | 30.70 | 4,343,140 | +0.02(+0.05%) |
Mar 13, 2023 | 30.12 | 30.84 | 30.04 | 30.69 | 8,964,933 | +0.31(+1.03%) |
Mar 10, 2023 | 30.64 | 30.75 | 30.18 | 30.38 | 4,800,788 | -0.12(-0.39%) |
Mar 09, 2023 | 30.91 | 31.22 | 30.44 | 30.50 | 5,148,061 | -0.32(-1.04%) |
Mar 08, 2023 | 30.71 | 30.99 | 30.64 | 30.82 | 3,575,318 | +0.05(+0.16%) |
Mar 07, 2023 | 31.19 | 31.19 | 30.54 | 30.77 | 6,900,834 | -0.39(-1.26%) |
Mar 06, 2023 | 31.23 | 31.27 | 31.02 | 31.16 | 3,650,676 | -0.03(-0.10%) |
Mar 03, 2023 | 30.99 | 31.28 | 30.96 | 31.19 | 3,894,238 | +0.16(+0.52%) |
Mar 02, 2023 | 30.58 | 31.07 | 30.40 | 31.03 | 4,417,428 | +0.52(+1.71%) |
Mar 01, 2023 | 30.19 | 30.64 | 30.14 | 30.51 | 5,185,980 | +0.39(+1.31%) |
Feb 28, 2023 | 30.54 | 30.58 | 30.11 | 30.12 | 4,915,157 | -0.40(-1.32%) |
Feb 27, 2023 | 30.55 | 30.89 | 30.47 | 30.52 | 3,775,519 | +0.16(+0.53%) |
Feb 24, 2023 | 30.10 | 30.38 | 30.01 | 30.36 | 4,311,588 | -0.02(-0.08%) |
Feb 23, 2023 | 30.75 | 30.77 | 30.19 | 30.38 | 7,010,830 | +0.04(+0.13%) |
Feb 22, 2023 | 30.53 | 30.87 | 30.13 | 30.34 | 8,578,103 | -0.22(-0.74%) |
Feb 21, 2023 | 30.91 | 31.09 | 30.52 | 30.57 | 3,628,284 | -0.66(-2.11%) |
Feb 17, 2023 | 31.18 | 31.36 | 30.91 | 31.23 | 4,421,127 | -0.21(-0.66%) |
Feb 16, 2023 | 31.31 | 31.72 | 31.16 | 31.44 | 4,586,539 | -0.28(-0.89%) |
Feb 15, 2023 | 31.60 | 31.80 | 31.46 | 31.72 | 5,024,873 | -0.21(-0.65%) |
Feb 14, 2023 | 32.14 | 32.20 | 31.68 | 31.93 | 6,124,493 | +0.34(+1.06%) |
Feb 13, 2023 | 31.34 | 31.61 | 31.24 | 31.59 | 8,623,268 | +0.24(+0.76%) |
Feb 10, 2023 | 30.58 | 31.39 | 30.50 | 31.35 | 4,784,999 | +0.99(+3.26%) |
Feb 09, 2023 | 30.60 | 30.87 | 30.28 | 30.36 | 4,669,315 | -0.18(-0.58%) |
Feb 08, 2023 | 31.21 | 31.26 | 30.41 | 30.54 | 6,690,087 | -0.93(-2.97%) |
Feb 07, 2023 | 31.24 | 31.65 | 31.13 | 31.47 | 3,466,714 | +0.20(+0.64%) |
Feb 06, 2023 | 31.30 | 31.48 | 31.00 | 31.27 | 3,379,970 | -0.06(-0.20%) |
Feb 03, 2023 | 31.20 | 31.49 | 31.11 | 31.33 | 4,027,176 | -0.02(-0.05%) |
Feb 02, 2023 | 31.57 | 31.68 | 31.30 | 31.35 | 4,438,416 | -0.10(-0.32%) |