Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.18 | 32.71 | 32.09 | 32.42 | 1,726,034 | +0.30(+0.94%) |
Apr 27, 2023 | 31.55 | 32.31 | 31.47 | 32.12 | 3,497,402 | +0.70(+2.23%) |
Apr 26, 2023 | 31.65 | 31.90 | 31.37 | 31.42 | 1,295,691 | -0.25(-0.80%) |
Apr 25, 2023 | 31.96 | 32.03 | 31.63 | 31.67 | 1,069,373 | -0.32(-1.01%) |
Apr 24, 2023 | 32.26 | 32.31 | 31.75 | 31.99 | 1,372,309 | -0.29(-0.91%) |
Apr 21, 2023 | 32.36 | 32.48 | 31.94 | 32.29 | 1,866,679 | -0.10(-0.30%) |
Apr 20, 2023 | 32.38 | 32.62 | 32.19 | 32.38 | 2,193,457 | -0.06(-0.18%) |
Apr 19, 2023 | 32.13 | 32.57 | 32.00 | 32.44 | 2,151,749 | -0.02(-0.06%) |
Apr 18, 2023 | 32.32 | 32.60 | 32.25 | 32.46 | 2,052,379 | +0.17(+0.51%) |
Apr 17, 2023 | 31.66 | 32.38 | 31.56 | 32.30 | 2,294,238 | +0.69(+2.19%) |
Apr 14, 2023 | 31.96 | 32.12 | 31.32 | 31.60 | 1,837,939 | -0.24(-0.77%) |
Apr 13, 2023 | 31.60 | 32.05 | 31.43 | 31.85 | 2,581,303 | +0.28(+0.90%) |
Apr 12, 2023 | 31.82 | 32.13 | 31.56 | 31.56 | 2,526,671 | +0.08(+0.25%) |
Apr 11, 2023 | 31.12 | 31.71 | 31.01 | 31.49 | 2,265,882 | +0.44(+1.41%) |
Apr 10, 2023 | 31.01 | 31.09 | 30.70 | 31.05 | 2,267,720 | +0.15(+0.47%) |
Apr 06, 2023 | 30.92 | 30.95 | 30.57 | 30.90 | 1,676,270 | +0.20(+0.64%) |
Apr 05, 2023 | 30.87 | 31.00 | 30.63 | 30.71 | 2,725,541 | -0.16(-0.51%) |
Apr 04, 2023 | 30.76 | 30.92 | 30.56 | 30.86 | 2,198,451 | +0.19(+0.60%) |
Apr 03, 2023 | 30.65 | 31.12 | 30.41 | 30.68 | 2,934,134 | +0.02(+0.06%) |
Mar 31, 2023 | 30.15 | 30.68 | 30.15 | 30.66 | 1,960,265 | +0.56(+1.85%) |
Mar 30, 2023 | 29.96 | 30.20 | 29.82 | 30.10 | 2,220,877 | +0.41(+1.38%) |
Mar 29, 2023 | 29.18 | 29.79 | 29.10 | 29.69 | 2,375,102 | +0.64(+2.21%) |
Mar 28, 2023 | 28.82 | 29.08 | 28.64 | 29.05 | 2,285,558 | +0.00(+0.00%) |
Mar 27, 2023 | 29.37 | 29.54 | 29.03 | 29.05 | 4,172,181 | -0.04(-0.13%) |
Mar 24, 2023 | 28.11 | 29.12 | 28.08 | 29.09 | 2,884,812 | +0.91(+3.22%) |
Mar 23, 2023 | 28.38 | 28.72 | 28.06 | 28.18 | 1,783,511 | -0.02(-0.07%) |
Mar 22, 2023 | 28.76 | 29.04 | 28.15 | 28.20 | 2,553,741 | -0.94(-3.21%) |
Mar 21, 2023 | 29.79 | 29.87 | 28.87 | 29.14 | 3,722,496 | -0.56(-1.87%) |
Mar 20, 2023 | 29.14 | 29.75 | 28.94 | 29.69 | 3,704,475 | +0.44(+1.50%) |
Mar 17, 2023 | 29.60 | 29.63 | 28.92 | 29.25 | 3,785,674 | -0.55(-1.83%) |
Mar 16, 2023 | 29.62 | 29.84 | 29.30 | 29.80 | 4,496,815 | +0.05(+0.16%) |
Mar 15, 2023 | 29.17 | 29.79 | 29.12 | 29.75 | 3,310,141 | +0.44(+1.50%) |
Mar 14, 2023 | 29.26 | 29.59 | 29.00 | 29.31 | 3,162,174 | +0.32(+1.11%) |
Mar 13, 2023 | 28.22 | 29.23 | 28.16 | 28.99 | 3,614,580 | +0.62(+2.18%) |
Mar 10, 2023 | 29.67 | 29.74 | 28.33 | 28.37 | 4,126,298 | -1.25(-4.21%) |
Mar 09, 2023 | 30.05 | 30.17 | 29.49 | 29.62 | 2,240,606 | -0.36(-1.19%) |
Mar 08, 2023 | 29.63 | 30.25 | 29.59 | 29.98 | 2,268,836 | +0.33(+1.11%) |
Mar 07, 2023 | 30.27 | 30.27 | 29.47 | 29.65 | 2,990,371 | -0.66(-2.17%) |
Mar 06, 2023 | 30.50 | 30.66 | 30.15 | 30.31 | 1,565,056 | -0.04(-0.13%) |
Mar 03, 2023 | 29.80 | 30.36 | 29.59 | 30.35 | 3,609,573 | +0.81(+2.75%) |
Mar 02, 2023 | 29.29 | 29.56 | 29.04 | 29.53 | 2,648,360 | +0.15(+0.53%) |
Mar 01, 2023 | 29.70 | 29.92 | 29.03 | 29.38 | 3,731,907 | -0.64(-2.13%) |
Feb 28, 2023 | 30.17 | 30.55 | 30.01 | 30.02 | 3,638,448 | -0.15(-0.51%) |
Feb 27, 2023 | 30.93 | 30.96 | 29.94 | 30.17 | 3,366,212 | -0.34(-1.11%) |
Feb 24, 2023 | 30.97 | 31.32 | 30.40 | 30.51 | 3,685,003 | -1.29(-4.05%) |
Feb 23, 2023 | 31.94 | 32.00 | 31.48 | 31.80 | 1,343,537 | +0.00(+0.00%) |
Feb 22, 2023 | 31.90 | 32.11 | 31.62 | 31.80 | 1,346,568 | +0.02(+0.06%) |
Feb 21, 2023 | 32.16 | 32.16 | 31.57 | 31.78 | 1,373,414 | -0.40(-1.23%) |
Feb 17, 2023 | 32.27 | 32.32 | 31.63 | 32.17 | 1,851,604 | -0.24(-0.75%) |
Feb 16, 2023 | 32.77 | 33.01 | 32.32 | 32.42 | 2,636,310 | -0.79(-2.39%) |
Feb 15, 2023 | 32.89 | 33.21 | 32.75 | 33.21 | 1,624,463 | +0.09(+0.26%) |
Feb 14, 2023 | 33.36 | 33.43 | 32.78 | 33.12 | 1,562,806 | -0.33(-0.98%) |
Feb 13, 2023 | 33.01 | 33.66 | 33.01 | 33.45 | 2,020,331 | +0.70(+2.13%) |
Feb 10, 2023 | 32.63 | 32.90 | 32.46 | 32.75 | 1,927,188 | -0.06(-0.18%) |
Feb 09, 2023 | 33.41 | 33.65 | 32.79 | 32.81 | 1,907,035 | -0.49(-1.48%) |
Feb 08, 2023 | 33.35 | 33.65 | 33.19 | 33.31 | 1,195,439 | -0.05(-0.15%) |
Feb 07, 2023 | 33.10 | 33.61 | 32.77 | 33.35 | 2,911,830 | +0.04(+0.12%) |
Feb 06, 2023 | 33.14 | 33.37 | 32.82 | 33.32 | 1,587,738 | -0.17(-0.52%) |
Feb 03, 2023 | 33.84 | 33.96 | 33.06 | 33.49 | 2,100,808 | -0.85(-2.48%) |
Feb 02, 2023 | 33.91 | 34.51 | 33.85 | 34.34 | 1,939,208 | +0.78(+2.34%) |