Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.91 | 33.36 | 32.84 | 33.31 | 2,734,915 | +0.38(+1.14%) |
Apr 27, 2023 | 32.76 | 33.20 | 32.76 | 32.93 | 4,150,262 | +0.16(+0.49%) |
Apr 26, 2023 | 32.88 | 32.98 | 32.64 | 32.77 | 3,575,998 | -0.10(-0.31%) |
Apr 25, 2023 | 32.86 | 33.26 | 32.86 | 32.87 | 3,181,027 | -0.15(-0.46%) |
Apr 24, 2023 | 32.93 | 33.10 | 32.76 | 33.03 | 4,505,538 | +0.09(+0.28%) |
Apr 21, 2023 | 33.03 | 33.08 | 32.81 | 32.93 | 2,285,785 | -0.05(-0.15%) |
Apr 20, 2023 | 33.09 | 33.22 | 32.90 | 32.98 | 2,329,344 | -0.33(-0.98%) |
Apr 19, 2023 | 33.30 | 33.44 | 33.23 | 33.31 | 1,958,680 | -0.16(-0.48%) |
Apr 18, 2023 | 33.59 | 33.71 | 33.35 | 33.47 | 1,892,875 | -0.08(-0.25%) |
Apr 17, 2023 | 33.54 | 33.57 | 33.33 | 33.55 | 2,797,292 | +0.01(+0.03%) |
Apr 14, 2023 | 33.52 | 33.69 | 33.42 | 33.55 | 2,077,400 | +0.00(+0.00%) |
Apr 13, 2023 | 33.29 | 33.66 | 33.22 | 33.55 | 2,279,957 | +0.28(+0.86%) |
Apr 12, 2023 | 33.26 | 33.58 | 33.20 | 33.26 | 3,969,360 | +0.08(+0.23%) |
Apr 11, 2023 | 32.76 | 33.21 | 32.67 | 33.18 | 3,069,912 | +0.45(+1.38%) |
Apr 10, 2023 | 32.61 | 32.76 | 32.41 | 32.73 | 3,511,774 | +0.08(+0.23%) |
Apr 06, 2023 | 32.95 | 32.95 | 32.60 | 32.66 | 2,212,933 | -0.23(-0.69%) |
Apr 05, 2023 | 32.65 | 32.95 | 32.56 | 32.88 | 2,627,726 | +0.30(+0.93%) |
Apr 04, 2023 | 32.72 | 32.78 | 32.28 | 32.58 | 2,926,085 | -0.10(-0.31%) |
Apr 03, 2023 | 32.51 | 32.72 | 32.32 | 32.68 | 4,601,055 | +0.72(+2.25%) |
Mar 31, 2023 | 31.94 | 32.22 | 31.82 | 31.96 | 3,214,635 | +0.06(+0.18%) |
Mar 30, 2023 | 31.98 | 32.05 | 31.74 | 31.90 | 3,791,534 | +0.21(+0.66%) |
Mar 29, 2023 | 31.12 | 31.71 | 31.10 | 31.69 | 4,858,380 | +0.92(+2.99%) |
Mar 28, 2023 | 30.79 | 31.04 | 30.69 | 30.77 | 5,868,613 | -0.08(-0.24%) |
Mar 27, 2023 | 30.99 | 31.00 | 30.66 | 30.85 | 2,778,869 | +0.08(+0.25%) |
Mar 24, 2023 | 30.22 | 30.80 | 30.01 | 30.77 | 3,917,029 | +0.23(+0.77%) |
Mar 23, 2023 | 30.79 | 31.09 | 30.39 | 30.54 | 5,036,426 | -0.13(-0.44%) |
Mar 22, 2023 | 31.20 | 31.42 | 30.64 | 30.67 | 5,726,694 | -0.39(-1.27%) |
Mar 21, 2023 | 31.32 | 31.51 | 30.95 | 31.07 | 4,232,537 | -0.06(-0.19%) |
Mar 20, 2023 | 30.62 | 31.30 | 30.61 | 31.12 | 5,407,183 | +0.49(+1.61%) |
Mar 17, 2023 | 30.94 | 31.00 | 30.42 | 30.63 | 5,241,645 | -0.39(-1.24%) |
Mar 16, 2023 | 30.40 | 31.02 | 30.29 | 31.02 | 6,319,656 | +0.36(+1.18%) |
Mar 15, 2023 | 31.44 | 31.44 | 30.24 | 30.65 | 9,076,891 | -1.39(-4.34%) |
Mar 14, 2023 | 32.16 | 32.52 | 31.74 | 32.05 | 4,161,470 | +0.02(+0.05%) |
Mar 13, 2023 | 31.43 | 32.19 | 31.35 | 32.03 | 8,589,937 | +0.33(+1.03%) |
Mar 10, 2023 | 31.98 | 32.10 | 31.50 | 31.70 | 4,599,975 | -0.13(-0.39%) |
Mar 09, 2023 | 32.25 | 32.58 | 31.77 | 31.83 | 4,932,721 | -0.34(-1.04%) |
Mar 08, 2023 | 32.05 | 32.34 | 31.98 | 32.16 | 3,425,765 | +0.05(+0.16%) |
Mar 07, 2023 | 32.56 | 32.56 | 31.88 | 32.11 | 6,612,177 | -0.41(-1.26%) |
Mar 06, 2023 | 32.59 | 32.63 | 32.38 | 32.52 | 3,497,971 | -0.03(-0.10%) |
Mar 03, 2023 | 32.35 | 32.65 | 32.31 | 32.56 | 3,731,345 | +0.17(+0.52%) |
Mar 02, 2023 | 31.92 | 32.43 | 31.73 | 32.39 | 4,232,650 | +0.54(+1.71%) |
Mar 01, 2023 | 31.51 | 31.98 | 31.46 | 31.84 | 4,969,055 | +0.41(+1.31%) |
Feb 28, 2023 | 31.88 | 31.91 | 31.43 | 31.43 | 4,709,560 | -0.42(-1.32%) |
Feb 27, 2023 | 31.89 | 32.24 | 31.80 | 31.85 | 3,617,592 | +0.17(+0.53%) |
Feb 24, 2023 | 31.42 | 31.70 | 31.32 | 31.69 | 4,131,238 | -0.03(-0.08%) |
Feb 23, 2023 | 32.10 | 32.11 | 31.51 | 31.71 | 6,717,573 | +0.04(+0.13%) |
Feb 22, 2023 | 31.86 | 32.22 | 31.44 | 31.67 | 8,219,287 | -0.23(-0.74%) |
Feb 21, 2023 | 32.26 | 32.44 | 31.86 | 31.90 | 3,476,516 | -0.69(-2.11%) |
Feb 17, 2023 | 32.54 | 32.73 | 32.25 | 32.59 | 4,236,195 | -0.22(-0.66%) |
Feb 16, 2023 | 32.67 | 33.10 | 32.52 | 32.81 | 4,394,687 | -0.29(-0.89%) |
Feb 15, 2023 | 32.98 | 33.18 | 32.84 | 33.10 | 4,814,687 | -0.22(-0.65%) |
Feb 14, 2023 | 33.55 | 33.60 | 33.06 | 33.32 | 5,868,310 | +0.35(+1.06%) |
Feb 13, 2023 | 32.71 | 32.99 | 32.60 | 32.97 | 8,262,563 | +0.25(+0.76%) |
Feb 10, 2023 | 31.91 | 32.76 | 31.83 | 32.72 | 4,584,846 | +1.03(+3.26%) |
Feb 09, 2023 | 31.94 | 32.22 | 31.60 | 31.69 | 4,474,001 | -0.19(-0.58%) |
Feb 08, 2023 | 32.57 | 32.62 | 31.73 | 31.87 | 6,410,246 | -0.98(-2.97%) |
Feb 07, 2023 | 32.61 | 33.03 | 32.48 | 32.85 | 3,321,704 | +0.21(+0.64%) |
Feb 06, 2023 | 32.67 | 32.85 | 32.36 | 32.64 | 3,238,589 | -0.06(-0.20%) |
Feb 03, 2023 | 32.56 | 32.86 | 32.47 | 32.70 | 3,858,722 | -0.02(-0.05%) |
Feb 02, 2023 | 32.95 | 33.06 | 32.66 | 32.72 | 4,252,761 | -0.10(-0.32%) |