Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.60 | 35.63 | 35.47 | 35.55 | 246,121 | +0.02(+0.04%) |
Apr 27, 2023 | 35.48 | 35.82 | 35.39 | 35.54 | 214,237 | +0.15(+0.42%) |
Apr 26, 2023 | 35.40 | 35.49 | 35.39 | 35.39 | 4,527 | -0.06(-0.17%) |
Apr 25, 2023 | 35.52 | 35.52 | 35.41 | 35.45 | 6,912 | -0.11(-0.31%) |
Apr 24, 2023 | 35.57 | 35.60 | 35.52 | 35.56 | 9,012 | +0.02(+0.06%) |
Apr 21, 2023 | 35.51 | 35.57 | 35.50 | 35.54 | 2,573 | +0.05(+0.15%) |
Apr 20, 2023 | 35.54 | 35.56 | 35.45 | 35.49 | 151,336 | -0.00(-0.01%) |
Apr 19, 2023 | 35.39 | 35.53 | 35.39 | 35.49 | 3,284 | +0.07(+0.19%) |
Apr 18, 2023 | 35.42 | 35.42 | 35.40 | 35.42 | 2,159 | +0.02(+0.06%) |
Apr 17, 2023 | 35.38 | 35.46 | 35.38 | 35.40 | 1,475 | +0.01(+0.04%) |
Apr 14, 2023 | 35.36 | 35.40 | 35.33 | 35.39 | 3,541 | +0.04(+0.10%) |
Apr 13, 2023 | 35.30 | 35.35 | 35.29 | 35.35 | 2,685 | +0.12(+0.33%) |
Apr 12, 2023 | 35.34 | 35.36 | 35.24 | 35.24 | 2,867 | -0.03(-0.08%) |
Apr 11, 2023 | 35.21 | 35.27 | 35.21 | 35.27 | 341 | +0.19(+0.54%) |
Apr 10, 2023 | 35.06 | 35.15 | 35.05 | 35.08 | 1,787 | -0.01(-0.04%) |
Apr 06, 2023 | 34.99 | 35.09 | 34.99 | 35.09 | 519 | +0.04(+0.11%) |
Apr 05, 2023 | 35.08 | 35.08 | 35.05 | 35.06 | 1,376 | +0.08(+0.22%) |
Apr 04, 2023 | 35.00 | 35.02 | 34.97 | 34.98 | 1,089 | -0.02(-0.04%) |
Apr 03, 2023 | 34.89 | 35.00 | 34.89 | 35.00 | 1,042 | -0.18(-0.52%) |
Mar 31, 2023 | 35.13 | 35.28 | 35.13 | 35.18 | 8,390 | +0.15(+0.44%) |
Mar 30, 2023 | 34.96 | 35.03 | 34.96 | 35.03 | 296 | +0.17(+0.48%) |
Mar 29, 2023 | 34.72 | 34.86 | 34.72 | 34.86 | 1,367 | +0.26(+0.76%) |
Mar 28, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 68 | +0.12(+0.35%) |
Mar 27, 2023 | 34.59 | 34.59 | 34.41 | 34.48 | 478 | +0.13(+0.38%) |
Mar 24, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 154 | +0.00(+0.00%) |
Mar 23, 2023 | 34.55 | 34.64 | 34.35 | 34.35 | 2,276 | -0.25(-0.71%) |
Mar 22, 2023 | 34.45 | 34.59 | 34.45 | 34.59 | 4,444 | +0.15(+0.45%) |
Mar 21, 2023 | 34.44 | 34.47 | 34.30 | 34.44 | 3,453 | +0.25(+0.73%) |
Mar 20, 2023 | 34.43 | 34.43 | 34.16 | 34.19 | 1,679 | -0.28(-0.81%) |
Mar 17, 2023 | 34.54 | 34.58 | 34.39 | 34.47 | 3,490 | -0.36(-1.02%) |
Mar 16, 2023 | 34.60 | 34.82 | 34.60 | 34.82 | 388 | +0.33(+0.96%) |
Mar 15, 2023 | 34.61 | 34.65 | 34.41 | 34.49 | 1,604 | -0.26(-0.76%) |
Mar 14, 2023 | 36.13 | 36.13 | 34.75 | 34.76 | 2,062 | +0.33(+0.96%) |
Mar 13, 2023 | 34.53 | 34.53 | 34.43 | 34.43 | 1,557 | -0.89(-2.53%) |
Mar 10, 2023 | 35.54 | 35.77 | 35.27 | 35.32 | 3,439 | -0.40(-1.12%) |
Mar 09, 2023 | 36.00 | 36.01 | 35.72 | 35.72 | 753 | -0.41(-1.12%) |
Mar 08, 2023 | 36.49 | 36.49 | 36.11 | 36.12 | 1,319 | +0.00(+0.00%) |
Mar 07, 2023 | 36.17 | 36.17 | 36.12 | 36.12 | 1,152 | -0.14(-0.39%) |
Mar 06, 2023 | 36.26 | 36.30 | 36.24 | 36.27 | 2,115 | +0.04(+0.10%) |
Mar 03, 2023 | 36.13 | 36.23 | 36.13 | 36.23 | 764 | +0.21(+0.58%) |
Mar 02, 2023 | 36.08 | 36.08 | 36.02 | 36.02 | 1,276 | -0.10(-0.28%) |
Mar 01, 2023 | 36.09 | 36.18 | 36.09 | 36.12 | 1,745 | -0.22(-0.61%) |
Feb 28, 2023 | 36.26 | 36.34 | 36.14 | 36.34 | 14,328 | +0.07(+0.19%) |
Feb 27, 2023 | 36.25 | 36.32 | 36.25 | 36.27 | 8,465 | +0.05(+0.12%) |
Feb 24, 2023 | 36.12 | 36.23 | 36.04 | 36.22 | 67,330 | -0.09(-0.23%) |
Feb 23, 2023 | 36.06 | 36.31 | 35.98 | 36.31 | 443,182 | +0.19(+0.54%) |
Feb 22, 2023 | 35.97 | 36.12 | 35.97 | 36.12 | 10,677 | +0.21(+0.57%) |
Feb 21, 2023 | 36.19 | 36.19 | 35.90 | 35.91 | 1,469 | -0.46(-1.26%) |
Feb 17, 2023 | 36.40 | 36.40 | 36.32 | 36.37 | 1,864 | -0.09(-0.26%) |
Feb 16, 2023 | 36.47 | 36.48 | 36.46 | 36.46 | 4,767 | -0.07(-0.20%) |
Feb 15, 2023 | 35.22 | 36.57 | 35.22 | 36.53 | 3,791 | -0.03(-0.08%) |
Feb 14, 2023 | 36.60 | 36.60 | 36.56 | 36.56 | 1,016 | +0.09(+0.26%) |
Feb 13, 2023 | 36.44 | 36.48 | 36.40 | 36.47 | 1,820 | +0.09(+0.26%) |
Feb 10, 2023 | 36.39 | 36.42 | 36.35 | 36.37 | 1,871 | -0.05(-0.12%) |
Feb 09, 2023 | 36.55 | 36.55 | 36.40 | 36.42 | 5,248 | -0.08(-0.22%) |
Feb 08, 2023 | 36.48 | 36.50 | 36.47 | 36.50 | 1,523 | +0.02(+0.05%) |
Feb 07, 2023 | 36.42 | 36.48 | 36.41 | 36.48 | 2,296 | -0.04(-0.10%) |
Feb 06, 2023 | 36.71 | 37.00 | 36.52 | 36.52 | 2,978 | -0.20(-0.53%) |
Feb 03, 2023 | 36.81 | 36.81 | 36.71 | 36.71 | 2,053 | -0.28(-0.75%) |
Feb 02, 2023 | 36.91 | 37.15 | 36.91 | 36.99 | 7,495 | +0.15(+0.39%) |