Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.99 | 36.51 | 35.96 | 36.41 | 1,732,492 | +0.39(+1.09%) |
Apr 27, 2023 | 35.46 | 36.04 | 35.46 | 36.01 | 1,904,522 | +0.62(+1.75%) |
Apr 26, 2023 | 35.65 | 35.84 | 35.35 | 35.39 | 1,227,831 | -0.32(-0.91%) |
Apr 25, 2023 | 36.02 | 36.06 | 35.69 | 35.72 | 1,211,900 | -0.50(-1.37%) |
Apr 24, 2023 | 36.23 | 36.30 | 36.01 | 36.22 | 1,387,288 | +0.02(+0.05%) |
Apr 21, 2023 | 36.29 | 36.29 | 35.97 | 36.20 | 973,382 | -0.03(-0.08%) |
Apr 20, 2023 | 36.39 | 36.41 | 36.11 | 36.22 | 974,940 | -0.46(-1.25%) |
Apr 19, 2023 | 36.44 | 36.75 | 36.32 | 36.68 | 2,081,051 | +0.10(+0.29%) |
Apr 18, 2023 | 36.69 | 36.69 | 36.43 | 36.58 | 1,417,486 | -0.07(-0.18%) |
Apr 17, 2023 | 36.24 | 36.64 | 36.20 | 36.64 | 1,577,521 | +0.44(+1.21%) |
Apr 14, 2023 | 36.50 | 36.61 | 36.02 | 36.21 | 1,308,892 | -0.20(-0.55%) |
Apr 13, 2023 | 36.30 | 36.51 | 36.08 | 36.41 | 1,243,242 | +0.12(+0.34%) |
Apr 12, 2023 | 36.76 | 36.79 | 36.23 | 36.28 | 973,967 | -0.24(-0.65%) |
Apr 11, 2023 | 36.34 | 36.68 | 36.34 | 36.52 | 993,980 | +0.29(+0.79%) |
Apr 10, 2023 | 35.98 | 36.23 | 35.85 | 36.23 | 1,334,537 | +0.16(+0.45%) |
Apr 06, 2023 | 36.01 | 36.12 | 35.91 | 36.07 | 1,499,494 | +0.12(+0.34%) |
Apr 05, 2023 | 35.70 | 35.97 | 35.70 | 35.95 | 962,656 | +0.10(+0.29%) |
Apr 04, 2023 | 36.21 | 36.24 | 35.61 | 35.84 | 3,536,869 | -0.26(-0.71%) |
Apr 03, 2023 | 36.22 | 36.42 | 36.01 | 36.10 | 1,088,210 | -0.14(-0.39%) |
Mar 31, 2023 | 35.86 | 36.26 | 35.79 | 36.24 | 873,205 | +0.56(+1.58%) |
Mar 30, 2023 | 35.80 | 35.93 | 35.56 | 35.68 | 1,143,915 | +0.22(+0.62%) |
Mar 29, 2023 | 35.19 | 35.49 | 35.19 | 35.46 | 1,072,452 | +0.60(+1.72%) |
Mar 28, 2023 | 34.71 | 34.97 | 34.64 | 34.86 | 2,136,515 | +0.13(+0.38%) |
Mar 27, 2023 | 34.84 | 34.97 | 34.61 | 34.73 | 4,077,132 | +0.29(+0.83%) |
Mar 24, 2023 | 33.73 | 34.46 | 33.63 | 34.44 | 3,847,769 | +0.51(+1.49%) |
Mar 23, 2023 | 34.40 | 34.66 | 33.73 | 33.94 | 3,451,557 | -0.26(-0.75%) |
Mar 22, 2023 | 35.23 | 35.23 | 34.19 | 34.19 | 1,939,025 | -1.04(-2.95%) |
Mar 21, 2023 | 35.39 | 35.40 | 35.04 | 35.23 | 1,107,104 | +0.33(+0.96%) |
Mar 20, 2023 | 34.62 | 35.13 | 34.62 | 34.90 | 1,481,545 | +0.53(+1.55%) |
Mar 17, 2023 | 34.94 | 34.94 | 34.25 | 34.36 | 2,028,884 | -0.73(-2.07%) |
Mar 16, 2023 | 34.67 | 35.25 | 34.20 | 35.09 | 2,068,873 | +0.20(+0.57%) |
Mar 15, 2023 | 34.58 | 34.94 | 34.39 | 34.89 | 2,470,220 | -0.31(-0.88%) |
Mar 14, 2023 | 35.69 | 35.76 | 34.84 | 35.21 | 1,478,867 | +0.36(+1.03%) |
Mar 13, 2023 | 34.74 | 35.49 | 34.46 | 34.85 | 3,013,292 | -0.71(-1.99%) |
Mar 10, 2023 | 36.29 | 36.43 | 35.29 | 35.55 | 3,453,649 | -0.86(-2.36%) |
Mar 09, 2023 | 37.36 | 37.38 | 36.37 | 36.41 | 1,544,118 | -0.89(-2.38%) |
Mar 08, 2023 | 37.21 | 37.41 | 37.08 | 37.30 | 1,075,597 | +0.12(+0.33%) |
Mar 07, 2023 | 37.96 | 38.03 | 37.14 | 37.18 | 1,386,886 | -0.84(-2.21%) |
Mar 06, 2023 | 38.33 | 38.42 | 37.95 | 38.02 | 1,017,204 | -0.22(-0.57%) |
Mar 03, 2023 | 37.95 | 38.31 | 37.79 | 38.23 | 912,112 | +0.48(+1.27%) |
Mar 02, 2023 | 37.45 | 37.82 | 37.31 | 37.75 | 972,099 | +0.15(+0.40%) |
Mar 01, 2023 | 37.76 | 37.77 | 37.39 | 37.60 | 1,045,883 | -0.21(-0.55%) |
Feb 28, 2023 | 38.01 | 38.14 | 37.79 | 37.81 | 984,531 | -0.12(-0.32%) |
Feb 27, 2023 | 38.42 | 38.56 | 37.82 | 37.93 | 19,785,790 | -0.14(-0.37%) |
Feb 24, 2023 | 37.90 | 38.15 | 37.72 | 38.07 | 1,358,207 | -0.21(-0.54%) |
Feb 23, 2023 | 38.37 | 38.49 | 37.94 | 38.28 | 846,097 | +0.16(+0.42%) |
Feb 22, 2023 | 38.28 | 38.41 | 37.98 | 38.12 | 1,079,616 | -0.12(-0.32%) |
Feb 21, 2023 | 38.89 | 38.91 | 38.14 | 38.24 | 1,366,304 | -0.95(-2.43%) |
Feb 17, 2023 | 39.07 | 39.26 | 38.80 | 39.20 | 1,059,441 | +0.02(+0.05%) |
Feb 16, 2023 | 39.18 | 39.51 | 38.98 | 39.18 | 1,246,778 | -0.45(-1.14%) |
Feb 15, 2023 | 39.31 | 39.64 | 39.20 | 39.63 | 831,886 | +0.15(+0.38%) |
Feb 14, 2023 | 39.63 | 39.81 | 39.21 | 39.48 | 1,372,415 | -0.21(-0.52%) |
Feb 13, 2023 | 39.23 | 39.69 | 39.15 | 39.69 | 1,197,958 | +0.47(+1.20%) |
Feb 10, 2023 | 38.89 | 39.24 | 38.74 | 39.22 | 1,017,761 | +0.31(+0.80%) |
Feb 09, 2023 | 39.71 | 39.73 | 38.80 | 38.91 | 1,331,083 | -0.56(-1.41%) |
Feb 08, 2023 | 39.62 | 39.82 | 39.42 | 39.46 | 1,014,817 | -0.38(-0.95%) |
Feb 07, 2023 | 39.66 | 39.98 | 39.31 | 39.84 | 2,588,165 | +0.08(+0.21%) |
Feb 06, 2023 | 39.76 | 39.84 | 39.49 | 39.75 | 1,033,988 | -0.34(-0.85%) |
Feb 03, 2023 | 40.28 | 40.30 | 39.93 | 40.09 | 1,526,210 | -0.58(-1.42%) |
Feb 02, 2023 | 40.25 | 40.90 | 40.20 | 40.67 | 2,617,165 | +0.63(+1.58%) |