Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.84 | 32.25 | 31.81 | 32.17 | 1,976,626 | -0.16(-0.50%) |
Apr 27, 2023 | 32.08 | 32.35 | 32.03 | 32.33 | 2,841,225 | +0.61(+1.91%) |
Apr 26, 2023 | 31.69 | 32.01 | 31.61 | 31.72 | 4,024,872 | +0.55(+1.78%) |
Apr 25, 2023 | 31.47 | 31.52 | 31.13 | 31.17 | 2,664,761 | -0.82(-2.57%) |
Apr 24, 2023 | 31.93 | 32.09 | 31.86 | 31.99 | 1,909,654 | +0.14(+0.45%) |
Apr 21, 2023 | 31.66 | 31.88 | 31.50 | 31.85 | 1,561,498 | -0.21(-0.67%) |
Apr 20, 2023 | 31.87 | 32.11 | 31.87 | 32.06 | 1,253,259 | +0.05(+0.17%) |
Apr 19, 2023 | 31.85 | 32.06 | 31.81 | 32.01 | 1,970,254 | +0.06(+0.20%) |
Apr 18, 2023 | 32.04 | 32.10 | 31.86 | 31.94 | 2,193,190 | -0.25(-0.78%) |
Apr 17, 2023 | 31.93 | 32.20 | 31.76 | 32.19 | 2,330,168 | -0.23(-0.72%) |
Apr 14, 2023 | 32.60 | 32.73 | 32.35 | 32.43 | 2,518,844 | +0.60(+1.88%) |
Apr 13, 2023 | 31.68 | 31.87 | 31.56 | 31.83 | 1,411,694 | +0.52(+1.65%) |
Apr 12, 2023 | 31.45 | 31.52 | 31.24 | 31.31 | 2,286,705 | +0.09(+0.29%) |
Apr 11, 2023 | 31.19 | 31.32 | 31.16 | 31.22 | 1,447,671 | -0.12(-0.40%) |
Apr 10, 2023 | 31.44 | 31.55 | 31.23 | 31.35 | 1,375,014 | -0.04(-0.14%) |
Apr 06, 2023 | 31.08 | 31.50 | 31.07 | 31.39 | 1,591,705 | +0.44(+1.41%) |
Apr 05, 2023 | 30.84 | 30.99 | 30.70 | 30.95 | 1,326,978 | +0.04(+0.12%) |
Apr 04, 2023 | 31.18 | 31.20 | 30.70 | 30.92 | 1,454,554 | -0.06(-0.20%) |
Apr 03, 2023 | 30.96 | 31.15 | 30.84 | 30.98 | 1,308,993 | +0.53(+1.73%) |
Mar 31, 2023 | 30.45 | 30.53 | 30.32 | 30.45 | 1,923,702 | -0.14(-0.47%) |
Mar 30, 2023 | 30.84 | 30.84 | 30.55 | 30.60 | 1,415,470 | +0.06(+0.20%) |
Mar 29, 2023 | 30.52 | 30.65 | 30.40 | 30.53 | 2,447,030 | +0.68(+2.27%) |
Mar 28, 2023 | 29.73 | 30.00 | 29.67 | 29.86 | 1,815,432 | -0.16(-0.54%) |
Mar 27, 2023 | 29.81 | 30.03 | 29.71 | 30.02 | 2,321,896 | +0.50(+1.69%) |
Mar 24, 2023 | 29.12 | 29.52 | 28.91 | 29.52 | 4,016,489 | -0.36(-1.19%) |
Mar 23, 2023 | 30.39 | 30.53 | 29.65 | 29.87 | 3,545,883 | -0.73(-2.39%) |
Mar 22, 2023 | 31.19 | 31.19 | 30.61 | 30.61 | 4,311,138 | +0.33(+1.09%) |
Mar 21, 2023 | 30.33 | 30.60 | 30.21 | 30.28 | 3,310,874 | +0.61(+2.04%) |
Mar 20, 2023 | 29.38 | 29.86 | 29.36 | 29.67 | 4,026,957 | +0.15(+0.51%) |
Mar 17, 2023 | 29.54 | 29.79 | 29.30 | 29.52 | 3,855,303 | -1.26(-4.09%) |
Mar 16, 2023 | 29.70 | 30.78 | 29.70 | 30.78 | 5,156,496 | +0.62(+2.07%) |
Mar 15, 2023 | 29.38 | 30.22 | 29.37 | 30.15 | 9,841,711 | -1.20(-3.81%) |
Mar 14, 2023 | 31.40 | 31.57 | 31.13 | 31.35 | 4,260,922 | +0.47(+1.53%) |
Mar 13, 2023 | 30.51 | 31.25 | 30.51 | 30.87 | 8,373,294 | -0.63(-2.01%) |
Mar 10, 2023 | 31.71 | 32.00 | 31.36 | 31.51 | 6,534,477 | -1.26(-3.84%) |
Mar 09, 2023 | 33.10 | 33.24 | 32.69 | 32.77 | 2,742,079 | -0.55(-1.66%) |
Mar 08, 2023 | 33.37 | 33.61 | 33.18 | 33.32 | 2,230,979 | +0.29(+0.89%) |
Mar 07, 2023 | 33.44 | 33.45 | 32.89 | 33.02 | 2,649,541 | -0.17(-0.51%) |
Mar 06, 2023 | 32.91 | 33.26 | 32.88 | 33.19 | 1,779,687 | -0.04(-0.11%) |
Mar 03, 2023 | 32.93 | 33.24 | 32.91 | 33.23 | 1,848,377 | +0.24(+0.73%) |
Mar 02, 2023 | 32.92 | 33.04 | 32.68 | 32.99 | 2,407,145 | -0.21(-0.62%) |
Mar 01, 2023 | 33.22 | 33.35 | 33.10 | 33.19 | 3,478,124 | +0.03(+0.10%) |
Feb 28, 2023 | 33.39 | 33.40 | 33.14 | 33.16 | 2,837,259 | +0.29(+0.87%) |
Feb 27, 2023 | 32.95 | 33.06 | 32.84 | 32.87 | 2,353,573 | -0.03(-0.11%) |
Feb 24, 2023 | 32.76 | 32.97 | 32.74 | 32.91 | 1,959,034 | +0.03(+0.11%) |
Feb 23, 2023 | 32.89 | 33.00 | 32.70 | 32.87 | 2,811,195 | -0.25(-0.76%) |
Feb 22, 2023 | 33.29 | 33.40 | 33.10 | 33.12 | 3,462,109 | -0.67(-1.97%) |
Feb 21, 2023 | 33.94 | 34.30 | 33.75 | 33.79 | 4,698,836 | +1.47(+4.55%) |
Feb 17, 2023 | 32.10 | 32.37 | 32.04 | 32.32 | 2,371,071 | +0.21(+0.65%) |
Feb 16, 2023 | 31.91 | 32.27 | 31.91 | 32.11 | 2,021,699 | +0.19(+0.60%) |
Feb 15, 2023 | 31.73 | 31.93 | 31.70 | 31.92 | 1,723,494 | -0.29(-0.91%) |
Feb 14, 2023 | 31.88 | 32.28 | 31.86 | 32.22 | 1,762,478 | -0.04(-0.13%) |
Feb 13, 2023 | 32.08 | 32.28 | 32.07 | 32.26 | 1,258,175 | +0.36(+1.14%) |
Feb 10, 2023 | 31.98 | 32.00 | 31.81 | 31.90 | 2,229,784 | -0.33(-1.02%) |
Feb 09, 2023 | 32.61 | 32.65 | 32.21 | 32.22 | 2,720,062 | +0.33(+1.03%) |
Feb 08, 2023 | 31.94 | 32.02 | 31.86 | 31.90 | 2,271,219 | +0.32(+1.01%) |
Feb 07, 2023 | 31.31 | 31.67 | 31.29 | 31.57 | 2,423,533 | +0.48(+1.56%) |
Feb 06, 2023 | 30.95 | 31.09 | 30.85 | 31.09 | 2,177,054 | -0.06(-0.19%) |
Feb 03, 2023 | 31.24 | 31.42 | 31.12 | 31.15 | 2,595,392 | -0.21(-0.66%) |
Feb 02, 2023 | 31.62 | 31.62 | 31.22 | 31.36 | 2,864,174 | -0.61(-1.92%) |