Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.96 | 33.39 | 32.93 | 33.30 | 1,909,142 | -0.17(-0.50%) |
Apr 27, 2023 | 33.21 | 33.50 | 33.16 | 33.47 | 2,744,223 | +0.63(+1.91%) |
Apr 26, 2023 | 32.81 | 33.14 | 32.73 | 32.84 | 3,887,459 | +0.57(+1.77%) |
Apr 25, 2023 | 32.58 | 32.64 | 32.23 | 32.27 | 2,573,783 | -0.85(-2.57%) |
Apr 24, 2023 | 33.05 | 33.22 | 32.98 | 33.12 | 1,844,457 | +0.15(+0.45%) |
Apr 21, 2023 | 32.78 | 33.01 | 32.61 | 32.97 | 1,508,187 | -0.22(-0.67%) |
Apr 20, 2023 | 33.00 | 33.25 | 33.00 | 33.19 | 1,210,471 | +0.06(+0.17%) |
Apr 19, 2023 | 32.97 | 33.19 | 32.93 | 33.14 | 1,902,988 | +0.06(+0.20%) |
Apr 18, 2023 | 33.18 | 33.24 | 32.98 | 33.07 | 2,118,313 | -0.26(-0.78%) |
Apr 17, 2023 | 33.05 | 33.34 | 32.88 | 33.33 | 2,250,614 | -0.24(-0.72%) |
Apr 14, 2023 | 33.75 | 33.89 | 33.50 | 33.57 | 2,432,849 | +0.62(+1.88%) |
Apr 13, 2023 | 32.80 | 32.99 | 32.68 | 32.95 | 1,363,498 | +0.54(+1.65%) |
Apr 12, 2023 | 32.57 | 32.63 | 32.35 | 32.42 | 2,208,635 | +0.09(+0.29%) |
Apr 11, 2023 | 32.29 | 32.43 | 32.26 | 32.33 | 1,398,246 | -0.13(-0.40%) |
Apr 10, 2023 | 32.55 | 32.66 | 32.34 | 32.45 | 1,328,069 | -0.05(-0.14%) |
Apr 06, 2023 | 32.18 | 32.61 | 32.17 | 32.50 | 1,537,363 | +0.45(+1.41%) |
Apr 05, 2023 | 31.93 | 32.09 | 31.78 | 32.05 | 1,281,674 | +0.04(+0.12%) |
Apr 04, 2023 | 32.28 | 32.31 | 31.78 | 32.01 | 1,404,894 | -0.06(-0.20%) |
Apr 03, 2023 | 32.06 | 32.25 | 31.93 | 32.08 | 1,264,303 | +0.55(+1.73%) |
Mar 31, 2023 | 31.53 | 31.61 | 31.40 | 31.53 | 1,858,025 | -0.15(-0.47%) |
Mar 30, 2023 | 31.93 | 31.93 | 31.63 | 31.68 | 1,367,144 | +0.06(+0.20%) |
Mar 29, 2023 | 31.60 | 31.73 | 31.48 | 31.61 | 2,363,486 | +0.70(+2.27%) |
Mar 28, 2023 | 30.78 | 31.06 | 30.72 | 30.91 | 1,753,451 | -0.17(-0.54%) |
Mar 27, 2023 | 30.87 | 31.09 | 30.76 | 31.08 | 2,242,624 | +0.52(+1.69%) |
Mar 24, 2023 | 30.14 | 30.56 | 29.94 | 30.56 | 3,879,362 | -0.37(-1.19%) |
Mar 23, 2023 | 31.47 | 31.61 | 30.70 | 30.93 | 3,424,824 | -0.76(-2.39%) |
Mar 22, 2023 | 32.29 | 32.29 | 31.69 | 31.69 | 4,163,951 | +0.34(+1.09%) |
Mar 21, 2023 | 31.40 | 31.68 | 31.28 | 31.35 | 3,197,838 | +0.63(+2.05%) |
Mar 20, 2023 | 30.42 | 30.92 | 30.40 | 30.72 | 3,889,473 | +0.16(+0.51%) |
Mar 17, 2023 | 30.58 | 30.85 | 30.34 | 30.56 | 3,723,679 | -1.30(-4.09%) |
Mar 16, 2023 | 30.75 | 31.86 | 30.75 | 31.86 | 4,980,448 | +0.65(+2.07%) |
Mar 15, 2023 | 30.42 | 31.29 | 30.40 | 31.22 | 9,505,705 | -1.24(-3.81%) |
Mar 14, 2023 | 32.51 | 32.69 | 32.23 | 32.45 | 4,115,450 | +0.49(+1.53%) |
Mar 13, 2023 | 31.59 | 32.35 | 31.59 | 31.96 | 8,087,422 | -0.66(-2.01%) |
Mar 10, 2023 | 32.83 | 33.13 | 32.46 | 32.62 | 6,311,384 | -1.30(-3.84%) |
Mar 09, 2023 | 34.27 | 34.42 | 33.84 | 33.92 | 2,648,461 | -0.57(-1.66%) |
Mar 08, 2023 | 34.55 | 34.80 | 34.36 | 34.50 | 2,154,811 | +0.30(+0.89%) |
Mar 07, 2023 | 34.63 | 34.63 | 34.06 | 34.19 | 2,559,084 | -0.18(-0.51%) |
Mar 06, 2023 | 34.07 | 34.44 | 34.04 | 34.37 | 1,718,927 | -0.04(-0.11%) |
Mar 03, 2023 | 34.10 | 34.41 | 34.07 | 34.40 | 1,785,272 | +0.25(+0.73%) |
Mar 02, 2023 | 34.08 | 34.21 | 33.83 | 34.15 | 2,324,963 | -0.21(-0.62%) |
Mar 01, 2023 | 34.39 | 34.53 | 34.27 | 34.37 | 3,359,378 | +0.04(+0.10%) |
Feb 28, 2023 | 34.57 | 34.58 | 34.31 | 34.33 | 2,740,392 | +0.30(+0.87%) |
Feb 27, 2023 | 34.12 | 34.23 | 34.00 | 34.04 | 2,273,220 | -0.04(-0.11%) |
Feb 24, 2023 | 33.92 | 34.13 | 33.90 | 34.07 | 1,892,151 | +0.04(+0.11%) |
Feb 23, 2023 | 34.05 | 34.17 | 33.86 | 34.04 | 2,715,218 | -0.26(-0.76%) |
Feb 22, 2023 | 34.47 | 34.58 | 34.27 | 34.30 | 3,343,909 | -0.69(-1.97%) |
Feb 21, 2023 | 35.14 | 35.51 | 34.94 | 34.99 | 4,538,413 | +1.52(+4.55%) |
Feb 17, 2023 | 33.24 | 33.52 | 33.17 | 33.46 | 2,290,120 | +0.22(+0.65%) |
Feb 16, 2023 | 33.04 | 33.41 | 33.04 | 33.25 | 1,952,676 | +0.20(+0.60%) |
Feb 15, 2023 | 32.85 | 33.06 | 32.82 | 33.05 | 1,664,652 | -0.30(-0.91%) |
Feb 14, 2023 | 33.00 | 33.42 | 32.99 | 33.35 | 1,702,305 | -0.04(-0.13%) |
Feb 13, 2023 | 33.21 | 33.43 | 33.20 | 33.40 | 1,215,219 | +0.38(+1.14%) |
Feb 10, 2023 | 33.11 | 33.13 | 32.93 | 33.02 | 2,153,657 | -0.34(-1.02%) |
Feb 09, 2023 | 33.77 | 33.80 | 33.35 | 33.36 | 2,627,197 | +0.34(+1.03%) |
Feb 08, 2023 | 33.07 | 33.15 | 32.98 | 33.02 | 2,193,677 | +0.33(+1.01%) |
Feb 07, 2023 | 32.41 | 32.79 | 32.40 | 32.69 | 2,340,791 | +0.50(+1.56%) |
Feb 06, 2023 | 32.05 | 32.19 | 31.94 | 32.19 | 2,102,727 | -0.06(-0.19%) |
Feb 03, 2023 | 32.34 | 32.53 | 32.22 | 32.25 | 2,506,783 | -0.22(-0.66%) |
Feb 02, 2023 | 32.74 | 32.74 | 32.32 | 32.47 | 2,766,388 | -0.64(-1.92%) |