Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.28 | 34.48 | 34.26 | 34.47 | 387,776 | +0.06(+0.17%) |
Apr 27, 2023 | 34.26 | 34.41 | 34.16 | 34.41 | 426,386 | +0.43(+1.26%) |
Apr 26, 2023 | 34.06 | 34.12 | 33.94 | 33.98 | 339,471 | -0.11(-0.31%) |
Apr 25, 2023 | 34.34 | 34.36 | 34.06 | 34.08 | 305,567 | -0.35(-1.03%) |
Apr 24, 2023 | 34.44 | 34.46 | 34.37 | 34.44 | 306,719 | +0.01(+0.03%) |
Apr 21, 2023 | 34.26 | 34.43 | 34.22 | 34.43 | 337,981 | +0.16(+0.47%) |
Apr 20, 2023 | 34.16 | 34.33 | 34.16 | 34.26 | 468,616 | -0.07(-0.19%) |
Apr 19, 2023 | 34.24 | 34.34 | 34.23 | 34.33 | 335,710 | -0.04(-0.11%) |
Apr 18, 2023 | 34.38 | 34.41 | 34.30 | 34.37 | 294,475 | +0.06(+0.17%) |
Apr 17, 2023 | 34.24 | 34.31 | 34.17 | 34.31 | 324,657 | +0.13(+0.39%) |
Apr 14, 2023 | 34.20 | 34.27 | 34.09 | 34.18 | 244,112 | +0.07(+0.20%) |
Apr 13, 2023 | 33.94 | 34.15 | 33.89 | 34.11 | 267,894 | +0.27(+0.79%) |
Apr 12, 2023 | 33.91 | 33.99 | 33.79 | 33.84 | 263,161 | +0.01(+0.03%) |
Apr 11, 2023 | 33.76 | 33.89 | 33.75 | 33.84 | 294,165 | +0.05(+0.14%) |
Apr 10, 2023 | 33.58 | 33.81 | 33.54 | 33.79 | 326,470 | +0.20(+0.60%) |
Apr 06, 2023 | 33.47 | 33.65 | 33.46 | 33.59 | 293,102 | +0.19(+0.57%) |
Apr 05, 2023 | 33.41 | 33.42 | 33.26 | 33.40 | 380,407 | -0.12(-0.37%) |
Apr 04, 2023 | 33.72 | 33.72 | 33.46 | 33.52 | 573,045 | -0.17(-0.51%) |
Apr 03, 2023 | 33.58 | 33.69 | 33.51 | 33.69 | 720,185 | +0.08(+0.23%) |
Mar 31, 2023 | 33.46 | 33.62 | 33.46 | 33.62 | 470,242 | +0.29(+0.86%) |
Mar 30, 2023 | 33.28 | 33.35 | 33.25 | 33.33 | 326,099 | +0.27(+0.81%) |
Mar 29, 2023 | 33.01 | 33.09 | 32.93 | 33.06 | 413,337 | +0.54(+1.67%) |
Mar 28, 2023 | 32.53 | 32.60 | 32.45 | 32.52 | 449,163 | -0.11(-0.32%) |
Mar 27, 2023 | 32.54 | 32.66 | 32.49 | 32.62 | 360,044 | +0.32(+0.98%) |
Mar 24, 2023 | 32.21 | 32.36 | 32.06 | 32.31 | 416,951 | +0.01(+0.03%) |
Mar 23, 2023 | 32.52 | 32.68 | 32.17 | 32.30 | 337,438 | -0.02(-0.06%) |
Mar 22, 2023 | 32.66 | 32.75 | 32.30 | 32.32 | 606,685 | -0.32(-0.99%) |
Mar 21, 2023 | 32.58 | 32.69 | 32.49 | 32.64 | 330,390 | +0.48(+1.48%) |
Mar 20, 2023 | 32.00 | 32.25 | 31.95 | 32.16 | 421,459 | +0.36(+1.14%) |
Mar 17, 2023 | 32.00 | 32.01 | 31.73 | 31.80 | 645,513 | -0.54(-1.68%) |
Mar 16, 2023 | 31.69 | 32.36 | 31.69 | 32.35 | 826,535 | +0.39(+1.23%) |
Mar 15, 2023 | 31.74 | 31.96 | 31.59 | 31.95 | 758,597 | -0.73(-2.22%) |
Mar 14, 2023 | 32.58 | 32.70 | 32.30 | 32.68 | 508,006 | +0.44(+1.36%) |
Mar 13, 2023 | 32.18 | 32.43 | 32.13 | 32.24 | 590,222 | -0.55(-1.69%) |
Mar 10, 2023 | 33.17 | 33.17 | 32.74 | 32.79 | 657,969 | -0.55(-1.66%) |
Mar 09, 2023 | 33.68 | 33.74 | 33.31 | 33.35 | 516,360 | -0.37(-1.10%) |
Mar 08, 2023 | 33.61 | 33.73 | 33.61 | 33.72 | 428,549 | +0.14(+0.43%) |
Mar 07, 2023 | 33.76 | 33.79 | 33.48 | 33.58 | 311,323 | -0.12(-0.37%) |
Mar 06, 2023 | 33.72 | 33.79 | 33.68 | 33.70 | 453,564 | -0.09(-0.25%) |
Mar 03, 2023 | 33.59 | 33.80 | 33.56 | 33.79 | 471,305 | +0.32(+0.94%) |
Mar 02, 2023 | 33.20 | 33.48 | 33.20 | 33.47 | 370,188 | +0.22(+0.66%) |
Mar 01, 2023 | 33.28 | 33.33 | 33.12 | 33.25 | 515,283 | +0.10(+0.29%) |
Feb 28, 2023 | 33.23 | 33.27 | 33.15 | 33.16 | 336,275 | -0.19(-0.57%) |
Feb 27, 2023 | 33.35 | 33.41 | 33.31 | 33.35 | 338,891 | +0.26(+0.78%) |
Feb 24, 2023 | 33.10 | 33.15 | 32.97 | 33.09 | 437,792 | -0.30(-0.89%) |
Feb 23, 2023 | 33.37 | 33.41 | 33.17 | 33.39 | 670,376 | +0.15(+0.46%) |
Feb 22, 2023 | 33.21 | 33.39 | 33.14 | 33.23 | 594,158 | -0.05(-0.14%) |
Feb 21, 2023 | 33.41 | 33.45 | 33.28 | 33.28 | 572,168 | -0.27(-0.80%) |
Feb 17, 2023 | 33.44 | 33.58 | 33.43 | 33.55 | 416,715 | +0.03(+0.09%) |
Feb 16, 2023 | 33.42 | 33.64 | 33.41 | 33.52 | 830,244 | -0.10(-0.28%) |
Feb 15, 2023 | 33.39 | 33.62 | 33.39 | 33.62 | 476,768 | +0.07(+0.20%) |
Feb 14, 2023 | 33.39 | 33.58 | 33.28 | 33.55 | 582,740 | +0.07(+0.20%) |
Feb 13, 2023 | 33.31 | 33.48 | 33.29 | 33.48 | 344,991 | +0.27(+0.81%) |
Feb 10, 2023 | 33.13 | 33.24 | 33.08 | 33.21 | 336,664 | -0.06(-0.17%) |
Feb 09, 2023 | 33.47 | 33.51 | 33.22 | 33.27 | 388,816 | +0.01(+0.03%) |
Feb 08, 2023 | 33.36 | 33.41 | 33.18 | 33.26 | 1,111,906 | -0.18(-0.54%) |
Feb 07, 2023 | 33.17 | 33.45 | 33.11 | 33.44 | 1,013,259 | +0.14(+0.43%) |
Feb 06, 2023 | 33.24 | 33.30 | 33.14 | 33.30 | 319,021 | -0.12(-0.37%) |
Feb 03, 2023 | 33.10 | 33.50 | 33.10 | 33.42 | 971,155 | +0.16(+0.49%) |
Feb 02, 2023 | 33.23 | 33.29 | 33.10 | 33.26 | 514,323 | +0.15(+0.46%) |