Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.88 | 32.98 | 32.61 | 32.87 | 1,372,944 | -0.06(-0.18%) |
Apr 27, 2023 | 32.32 | 32.94 | 32.24 | 32.93 | 1,132,276 | +0.63(+1.95%) |
Apr 26, 2023 | 32.82 | 33.03 | 32.20 | 32.30 | 1,095,931 | -0.54(-1.65%) |
Apr 25, 2023 | 32.90 | 33.18 | 32.65 | 32.84 | 1,161,755 | -0.12(-0.35%) |
Apr 24, 2023 | 32.87 | 33.23 | 32.72 | 32.96 | 1,481,121 | +0.10(+0.29%) |
Apr 21, 2023 | 32.87 | 33.01 | 32.41 | 32.86 | 2,259,487 | +0.30(+0.92%) |
Apr 20, 2023 | 32.67 | 32.76 | 32.23 | 32.56 | 1,789,437 | -0.26(-0.80%) |
Apr 19, 2023 | 32.87 | 32.95 | 32.57 | 32.82 | 808,637 | -0.07(-0.21%) |
Apr 18, 2023 | 33.32 | 33.45 | 32.67 | 32.89 | 1,217,183 | -0.32(-0.96%) |
Apr 17, 2023 | 33.25 | 33.39 | 32.90 | 33.21 | 960,667 | -0.09(-0.26%) |
Apr 14, 2023 | 33.36 | 33.78 | 33.02 | 33.30 | 930,819 | -0.07(-0.20%) |
Apr 13, 2023 | 33.36 | 33.59 | 33.06 | 33.36 | 1,182,303 | -0.01(-0.03%) |
Apr 12, 2023 | 33.15 | 33.58 | 33.06 | 33.37 | 2,013,590 | +0.51(+1.56%) |
Apr 11, 2023 | 33.04 | 33.52 | 32.81 | 32.86 | 1,704,194 | +0.01(+0.03%) |
Apr 10, 2023 | 32.77 | 33.33 | 32.76 | 32.85 | 1,250,256 | -0.12(-0.35%) |
Apr 06, 2023 | 33.58 | 33.59 | 32.74 | 32.97 | 1,273,663 | -0.46(-1.36%) |
Apr 05, 2023 | 32.81 | 33.72 | 32.69 | 33.42 | 992,318 | +0.20(+0.61%) |
Apr 04, 2023 | 34.28 | 34.28 | 32.97 | 33.22 | 1,121,415 | -1.14(-3.33%) |
Apr 03, 2023 | 34.23 | 34.41 | 34.00 | 34.36 | 976,371 | +0.19(+0.57%) |
Mar 31, 2023 | 33.82 | 34.25 | 33.60 | 34.17 | 1,518,094 | +0.63(+1.88%) |
Mar 30, 2023 | 33.62 | 33.71 | 33.26 | 33.54 | 1,038,899 | +0.23(+0.70%) |
Mar 29, 2023 | 33.67 | 33.80 | 33.29 | 33.31 | 888,122 | -0.12(-0.35%) |
Mar 28, 2023 | 33.37 | 33.63 | 33.16 | 33.42 | 1,016,379 | +0.00(+0.00%) |
Mar 27, 2023 | 33.30 | 33.75 | 33.18 | 33.42 | 1,138,329 | +0.39(+1.17%) |
Mar 24, 2023 | 32.12 | 33.05 | 31.90 | 33.03 | 1,208,751 | +0.81(+2.53%) |
Mar 23, 2023 | 33.15 | 33.30 | 32.11 | 32.22 | 2,010,460 | -0.92(-2.78%) |
Mar 22, 2023 | 34.03 | 34.23 | 33.08 | 33.14 | 1,419,696 | -0.91(-2.68%) |
Mar 21, 2023 | 34.91 | 34.91 | 33.91 | 34.05 | 1,437,783 | -0.33(-0.96%) |
Mar 20, 2023 | 33.55 | 34.50 | 33.48 | 34.38 | 1,355,582 | +1.06(+3.17%) |
Mar 17, 2023 | 33.89 | 33.89 | 32.90 | 33.33 | 5,880,660 | -0.64(-1.88%) |
Mar 16, 2023 | 33.39 | 33.97 | 33.14 | 33.96 | 1,159,316 | +0.24(+0.72%) |
Mar 15, 2023 | 33.66 | 33.89 | 33.27 | 33.72 | 1,729,771 | -0.57(-1.67%) |
Mar 14, 2023 | 34.22 | 34.70 | 33.97 | 34.29 | 1,526,181 | +0.53(+1.58%) |
Mar 13, 2023 | 34.05 | 34.55 | 33.60 | 33.76 | 1,608,084 | -0.73(-2.11%) |
Mar 10, 2023 | 35.12 | 35.26 | 34.28 | 34.49 | 1,486,622 | -0.63(-1.79%) |
Mar 09, 2023 | 36.13 | 36.13 | 35.01 | 35.12 | 1,657,323 | -0.91(-2.53%) |
Mar 08, 2023 | 35.25 | 36.26 | 35.17 | 36.03 | 2,118,766 | +0.90(+2.57%) |
Mar 07, 2023 | 34.90 | 35.61 | 34.90 | 35.13 | 1,896,812 | +0.29(+0.83%) |
Mar 06, 2023 | 34.81 | 34.93 | 34.46 | 34.84 | 1,434,794 | +0.11(+0.31%) |
Mar 03, 2023 | 35.01 | 35.03 | 34.65 | 34.73 | 1,103,890 | -0.23(-0.66%) |
Mar 02, 2023 | 35.07 | 35.31 | 34.84 | 34.96 | 907,236 | -0.17(-0.49%) |
Mar 01, 2023 | 35.29 | 35.41 | 34.80 | 35.13 | 1,188,237 | -0.25(-0.71%) |
Feb 28, 2023 | 35.39 | 35.92 | 35.33 | 35.38 | 1,437,702 | -0.26(-0.73%) |
Feb 27, 2023 | 35.98 | 36.09 | 35.50 | 35.64 | 1,039,930 | -0.03(-0.08%) |
Feb 24, 2023 | 35.98 | 36.10 | 35.62 | 35.67 | 994,876 | -0.54(-1.49%) |
Feb 23, 2023 | 36.37 | 36.74 | 35.87 | 36.21 | 758,420 | +0.01(+0.03%) |
Feb 22, 2023 | 35.82 | 36.42 | 35.50 | 36.20 | 1,407,256 | +0.29(+0.80%) |
Feb 21, 2023 | 37.14 | 37.30 | 35.90 | 35.91 | 1,223,053 | -1.59(-4.23%) |
Feb 17, 2023 | 37.90 | 38.03 | 37.31 | 37.50 | 1,468,675 | -0.32(-0.84%) |
Feb 16, 2023 | 37.87 | 38.07 | 37.64 | 37.82 | 1,181,376 | -0.37(-0.96%) |
Feb 15, 2023 | 38.17 | 38.26 | 37.57 | 38.18 | 1,169,891 | +0.06(+0.15%) |
Feb 14, 2023 | 38.12 | 38.16 | 37.69 | 38.12 | 1,288,611 | -0.10(-0.25%) |
Feb 13, 2023 | 37.48 | 38.23 | 37.25 | 38.22 | 1,345,515 | +0.82(+2.19%) |
Feb 10, 2023 | 36.03 | 37.43 | 35.98 | 37.40 | 1,970,624 | +1.16(+3.21%) |
Feb 09, 2023 | 37.94 | 37.94 | 36.16 | 36.24 | 1,836,670 | -1.64(-4.34%) |
Feb 08, 2023 | 38.66 | 38.66 | 37.01 | 37.88 | 2,477,956 | -0.12(-0.30%) |
Feb 07, 2023 | 37.56 | 38.15 | 37.31 | 38.00 | 2,676,884 | +0.14(+0.38%) |
Feb 06, 2023 | 37.65 | 38.14 | 37.58 | 37.86 | 1,584,940 | +0.04(+0.10%) |
Feb 03, 2023 | 37.53 | 38.21 | 37.14 | 37.82 | 1,612,013 | +0.23(+0.61%) |
Feb 02, 2023 | 37.95 | 38.20 | 37.24 | 37.59 | 1,827,317 | -0.36(-0.94%) |