Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.14 | 32.93 | 32.14 | 32.70 | 3,904,150 | +0.39(+1.22%) |
Apr 27, 2023 | 31.96 | 32.33 | 31.33 | 32.31 | 5,063,854 | +0.38(+1.20%) |
Apr 26, 2023 | 31.80 | 32.33 | 31.79 | 31.92 | 3,348,041 | +0.01(+0.05%) |
Apr 25, 2023 | 31.91 | 32.34 | 31.61 | 31.91 | 4,198,436 | -0.18(-0.57%) |
Apr 24, 2023 | 32.96 | 33.27 | 31.27 | 32.09 | 11,305,117 | -0.96(-2.91%) |
Apr 21, 2023 | 32.99 | 33.08 | 32.41 | 33.05 | 3,119,434 | -0.08(-0.24%) |
Apr 20, 2023 | 33.13 | 33.43 | 32.95 | 33.13 | 2,817,618 | -0.14(-0.41%) |
Apr 19, 2023 | 32.94 | 33.42 | 32.21 | 33.27 | 4,330,798 | -0.16(-0.47%) |
Apr 18, 2023 | 33.56 | 33.65 | 33.13 | 33.43 | 3,414,995 | +0.01(+0.03%) |
Apr 17, 2023 | 32.88 | 33.51 | 32.87 | 33.42 | 2,331,208 | +0.57(+1.74%) |
Apr 14, 2023 | 33.15 | 33.42 | 32.57 | 32.85 | 2,331,755 | -0.52(-1.56%) |
Apr 13, 2023 | 33.26 | 33.51 | 33.22 | 33.37 | 2,402,886 | +0.20(+0.59%) |
Apr 12, 2023 | 33.80 | 34.01 | 33.10 | 33.17 | 2,300,888 | -0.44(-1.32%) |
Apr 11, 2023 | 33.35 | 33.92 | 32.98 | 33.62 | 2,809,708 | +0.26(+0.77%) |
Apr 10, 2023 | 32.75 | 33.43 | 32.75 | 33.36 | 2,383,728 | +0.47(+1.43%) |
Apr 06, 2023 | 32.81 | 33.08 | 32.66 | 32.89 | 2,648,661 | -0.29(-0.86%) |
Apr 05, 2023 | 33.01 | 33.35 | 32.87 | 33.17 | 2,542,442 | -0.13(-0.38%) |
Apr 04, 2023 | 33.68 | 33.87 | 33.06 | 33.30 | 2,559,372 | -0.30(-0.91%) |
Apr 03, 2023 | 33.55 | 33.79 | 33.35 | 33.61 | 2,884,000 | +0.13(+0.38%) |
Mar 31, 2023 | 33.23 | 33.52 | 33.16 | 33.48 | 3,336,225 | +0.37(+1.13%) |
Mar 30, 2023 | 32.82 | 33.33 | 32.82 | 33.10 | 2,172,162 | +0.49(+1.51%) |
Mar 29, 2023 | 32.47 | 32.77 | 32.37 | 32.61 | 2,590,545 | +0.40(+1.25%) |
Mar 28, 2023 | 32.27 | 32.79 | 32.16 | 32.21 | 3,909,238 | -0.86(-2.59%) |
Mar 27, 2023 | 32.67 | 33.44 | 32.66 | 33.06 | 3,508,054 | +0.56(+1.72%) |
Mar 24, 2023 | 32.91 | 32.92 | 31.60 | 32.50 | 4,844,046 | -0.60(-1.81%) |
Mar 23, 2023 | 32.91 | 33.64 | 32.83 | 33.10 | 2,780,211 | +0.34(+1.05%) |
Mar 22, 2023 | 33.13 | 33.48 | 32.74 | 32.76 | 2,795,676 | -0.40(-1.22%) |
Mar 21, 2023 | 33.24 | 33.51 | 32.89 | 33.16 | 3,444,165 | +0.29(+0.90%) |
Mar 20, 2023 | 32.22 | 33.33 | 32.12 | 32.87 | 3,259,270 | +0.69(+2.14%) |
Mar 17, 2023 | 32.23 | 32.49 | 32.08 | 32.18 | 6,271,896 | -0.21(-0.64%) |
Mar 16, 2023 | 31.79 | 32.49 | 31.71 | 32.39 | 3,810,772 | +0.39(+1.23%) |
Mar 15, 2023 | 31.72 | 32.26 | 31.70 | 31.99 | 2,855,780 | -0.35(-1.09%) |
Mar 14, 2023 | 32.22 | 32.63 | 31.95 | 32.35 | 3,162,689 | +0.61(+1.92%) |
Mar 13, 2023 | 32.34 | 32.47 | 31.66 | 31.74 | 3,750,581 | -0.85(-2.59%) |
Mar 10, 2023 | 32.57 | 32.85 | 32.25 | 32.58 | 3,219,996 | -0.13(-0.39%) |
Mar 09, 2023 | 33.96 | 34.18 | 32.66 | 32.71 | 2,948,690 | -1.21(-3.57%) |
Mar 08, 2023 | 34.11 | 34.42 | 33.75 | 33.92 | 2,214,780 | -0.19(-0.55%) |
Mar 07, 2023 | 34.21 | 34.57 | 34.06 | 34.11 | 2,704,263 | -0.11(-0.32%) |
Mar 06, 2023 | 34.57 | 34.96 | 34.16 | 34.21 | 2,962,811 | -0.12(-0.34%) |
Mar 03, 2023 | 34.65 | 34.74 | 34.21 | 34.33 | 2,493,309 | -0.19(-0.54%) |
Mar 02, 2023 | 34.17 | 34.58 | 34.08 | 34.52 | 2,509,163 | +0.30(+0.89%) |
Mar 01, 2023 | 34.16 | 34.41 | 34.05 | 34.21 | 2,251,720 | -0.22(-0.63%) |
Feb 28, 2023 | 34.56 | 35.04 | 34.28 | 34.43 | 3,769,278 | -0.40(-1.16%) |
Feb 27, 2023 | 35.20 | 35.22 | 34.73 | 34.83 | 2,659,803 | -0.20(-0.59%) |
Feb 24, 2023 | 35.02 | 35.31 | 34.85 | 35.04 | 2,166,688 | -0.44(-1.24%) |
Feb 23, 2023 | 35.51 | 35.87 | 35.05 | 35.48 | 2,703,105 | -0.17(-0.47%) |
Feb 22, 2023 | 35.29 | 35.78 | 35.24 | 35.64 | 3,137,123 | +0.33(+0.94%) |
Feb 21, 2023 | 35.92 | 36.27 | 35.28 | 35.31 | 2,987,242 | -0.84(-2.32%) |
Feb 17, 2023 | 35.85 | 36.38 | 35.63 | 36.15 | 4,559,510 | +0.29(+0.82%) |
Feb 16, 2023 | 35.80 | 36.33 | 35.72 | 35.86 | 2,909,040 | -0.38(-1.05%) |
Feb 15, 2023 | 34.86 | 36.27 | 34.77 | 36.24 | 3,035,949 | +1.33(+3.80%) |
Feb 14, 2023 | 34.75 | 35.11 | 34.52 | 34.91 | 2,375,704 | +0.07(+0.20%) |
Feb 13, 2023 | 35.00 | 35.26 | 34.63 | 34.84 | 2,839,560 | -0.12(-0.33%) |
Feb 10, 2023 | 34.91 | 35.20 | 34.65 | 34.96 | 3,813,044 | +0.07(+0.20%) |
Feb 09, 2023 | 35.50 | 35.56 | 34.63 | 34.89 | 4,805,549 | +0.20(+0.56%) |
Feb 08, 2023 | 35.46 | 35.93 | 34.30 | 34.70 | 7,176,604 | +1.45(+4.38%) |
Feb 07, 2023 | 32.84 | 33.30 | 32.43 | 33.24 | 2,598,530 | +0.08(+0.24%) |
Feb 06, 2023 | 33.58 | 33.58 | 32.98 | 33.16 | 2,356,792 | -0.62(-1.82%) |
Feb 03, 2023 | 33.98 | 34.19 | 33.27 | 33.78 | 2,180,624 | -0.37(-1.09%) |
Feb 02, 2023 | 33.63 | 34.43 | 33.39 | 34.15 | 1,939,055 | +0.65(+1.95%) |