Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.91 | 35.14 | 34.38 | 34.66 | 2,461,479 | -0.29(-0.83%) |
Apr 27, 2023 | 34.14 | 35.01 | 33.77 | 34.95 | 1,837,491 | +0.86(+2.52%) |
Apr 26, 2023 | 33.39 | 34.26 | 33.24 | 34.09 | 1,986,796 | +0.64(+1.91%) |
Apr 25, 2023 | 33.96 | 34.39 | 33.42 | 33.45 | 1,490,740 | -0.70(-2.05%) |
Apr 24, 2023 | 33.00 | 34.20 | 32.92 | 34.15 | 2,041,380 | +1.04(+3.14%) |
Apr 21, 2023 | 32.75 | 33.37 | 32.60 | 33.11 | 1,288,625 | +0.40(+1.22%) |
Apr 20, 2023 | 33.08 | 33.37 | 32.43 | 32.71 | 2,245,946 | -0.49(-1.48%) |
Apr 19, 2023 | 33.39 | 33.39 | 32.92 | 33.20 | 1,660,289 | -0.23(-0.69%) |
Apr 18, 2023 | 33.75 | 33.76 | 33.13 | 33.43 | 1,238,668 | -0.34(-1.01%) |
Apr 17, 2023 | 33.13 | 34.13 | 33.13 | 33.77 | 1,202,710 | +0.65(+1.95%) |
Apr 14, 2023 | 34.13 | 34.35 | 33.12 | 33.12 | 1,276,050 | -1.05(-3.09%) |
Apr 13, 2023 | 34.49 | 34.49 | 34.03 | 34.18 | 782,867 | -0.22(-0.64%) |
Apr 12, 2023 | 34.60 | 34.83 | 34.20 | 34.40 | 1,106,958 | -0.04(-0.12%) |
Apr 11, 2023 | 34.64 | 34.71 | 34.23 | 34.44 | 1,089,329 | -0.01(-0.03%) |
Apr 10, 2023 | 34.33 | 34.82 | 34.33 | 34.45 | 1,203,358 | -0.19(-0.55%) |
Apr 06, 2023 | 34.07 | 34.73 | 33.64 | 34.64 | 1,227,468 | +0.30(+0.87%) |
Apr 05, 2023 | 35.04 | 35.28 | 34.25 | 34.34 | 1,442,499 | -0.56(-1.60%) |
Apr 04, 2023 | 35.15 | 35.28 | 34.57 | 34.90 | 1,404,716 | -0.36(-1.02%) |
Apr 03, 2023 | 35.23 | 35.66 | 35.05 | 35.26 | 1,422,950 | +0.23(+0.66%) |
Mar 31, 2023 | 34.59 | 35.07 | 34.59 | 35.03 | 1,286,922 | +0.54(+1.57%) |
Mar 30, 2023 | 34.11 | 34.49 | 34.08 | 34.49 | 734,235 | +0.45(+1.32%) |
Mar 29, 2023 | 34.59 | 34.59 | 33.86 | 34.04 | 930,510 | -0.25(-0.73%) |
Mar 28, 2023 | 33.97 | 34.60 | 33.97 | 34.29 | 1,205,339 | +0.21(+0.62%) |
Mar 27, 2023 | 33.45 | 34.11 | 33.45 | 34.08 | 1,343,946 | +0.80(+2.40%) |
Mar 24, 2023 | 32.68 | 33.51 | 32.58 | 33.28 | 999,223 | +0.51(+1.56%) |
Mar 23, 2023 | 32.34 | 33.09 | 32.30 | 32.77 | 1,434,363 | +0.43(+1.33%) |
Mar 22, 2023 | 33.27 | 33.41 | 32.32 | 32.34 | 1,560,239 | -0.93(-2.80%) |
Mar 21, 2023 | 33.09 | 33.44 | 32.88 | 33.27 | 1,238,024 | +0.55(+1.70%) |
Mar 20, 2023 | 32.30 | 32.83 | 32.20 | 32.72 | 1,450,982 | +0.41(+1.25%) |
Mar 17, 2023 | 32.96 | 32.99 | 32.29 | 32.31 | 2,133,220 | -0.97(-2.91%) |
Mar 16, 2023 | 33.13 | 33.47 | 32.86 | 33.28 | 1,256,867 | -0.22(-0.66%) |
Mar 15, 2023 | 32.52 | 33.52 | 32.25 | 33.50 | 1,644,040 | +0.55(+1.67%) |
Mar 14, 2023 | 33.25 | 33.28 | 32.42 | 32.95 | 1,704,263 | +0.16(+0.49%) |
Mar 13, 2023 | 32.34 | 33.67 | 32.31 | 32.79 | 1,614,102 | -0.24(-0.73%) |
Mar 10, 2023 | 32.80 | 33.70 | 32.65 | 33.03 | 1,963,432 | -0.49(-1.46%) |
Mar 09, 2023 | 33.26 | 33.93 | 33.22 | 33.52 | 1,247,462 | +0.44(+1.33%) |
Mar 08, 2023 | 32.94 | 33.28 | 32.63 | 33.08 | 1,008,722 | -0.06(-0.18%) |
Mar 07, 2023 | 32.81 | 33.88 | 32.71 | 33.14 | 1,294,548 | -0.10(-0.30%) |
Mar 06, 2023 | 33.89 | 33.99 | 32.76 | 33.24 | 2,575,265 | -0.86(-2.52%) |
Mar 03, 2023 | 35.08 | 35.38 | 33.71 | 34.10 | 2,797,749 | -0.70(-2.01%) |
Mar 02, 2023 | 33.95 | 35.59 | 33.50 | 34.80 | 6,022,858 | +4.00(+12.99%) |
Mar 01, 2023 | 30.38 | 30.86 | 30.22 | 30.80 | 1,931,656 | +0.51(+1.68%) |
Feb 28, 2023 | 30.70 | 31.09 | 30.20 | 30.29 | 2,018,503 | -0.64(-2.07%) |
Feb 27, 2023 | 30.85 | 31.09 | 30.57 | 30.93 | 1,482,301 | +0.31(+1.01%) |
Feb 24, 2023 | 31.01 | 31.03 | 30.50 | 30.62 | 1,209,575 | -0.75(-2.39%) |
Feb 23, 2023 | 32.05 | 32.05 | 30.82 | 31.37 | 1,009,774 | -0.55(-1.72%) |
Feb 22, 2023 | 31.64 | 32.05 | 31.49 | 31.92 | 973,294 | +0.27(+0.85%) |
Feb 21, 2023 | 32.72 | 32.93 | 31.64 | 31.65 | 1,822,417 | -1.39(-4.21%) |
Feb 17, 2023 | 33.04 | 33.15 | 32.72 | 33.04 | 1,081,988 | +0.15(+0.46%) |
Feb 16, 2023 | 32.63 | 33.36 | 32.48 | 32.89 | 1,174,525 | +0.19(+0.58%) |
Feb 15, 2023 | 32.09 | 32.81 | 31.98 | 32.70 | 777,472 | +0.54(+1.68%) |
Feb 14, 2023 | 32.97 | 33.01 | 32.07 | 32.16 | 902,418 | -0.79(-2.40%) |
Feb 13, 2023 | 32.66 | 32.95 | 32.46 | 32.95 | 1,063,583 | +0.37(+1.14%) |
Feb 10, 2023 | 32.28 | 32.70 | 32.19 | 32.58 | 1,057,630 | +0.14(+0.43%) |
Feb 09, 2023 | 32.53 | 32.79 | 32.38 | 32.44 | 1,051,388 | +0.24(+0.75%) |
Feb 08, 2023 | 32.44 | 32.44 | 32.00 | 32.20 | 840,399 | -0.35(-1.08%) |
Feb 07, 2023 | 32.24 | 32.72 | 32.05 | 32.55 | 1,099,391 | +0.14(+0.43%) |
Feb 06, 2023 | 32.85 | 33.17 | 32.27 | 32.41 | 1,350,417 | -0.26(-0.80%) |
Feb 03, 2023 | 32.42 | 33.07 | 32.22 | 32.67 | 1,097,261 | +0.04(+0.12%) |
Feb 02, 2023 | 32.26 | 33.03 | 32.16 | 32.63 | 1,453,690 | +0.57(+1.78%) |