Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.29 | 34.88 | 34.22 | 34.55 | 1,670,436 | +0.39(+1.14%) |
Apr 27, 2023 | 33.89 | 34.30 | 33.89 | 34.16 | 1,398,105 | +0.32(+0.95%) |
Apr 26, 2023 | 33.92 | 34.26 | 33.83 | 33.84 | 959,060 | -0.30(-0.88%) |
Apr 25, 2023 | 34.17 | 34.34 | 34.05 | 34.14 | 808,482 | -0.25(-0.73%) |
Apr 24, 2023 | 34.32 | 34.55 | 34.21 | 34.39 | 750,724 | +0.02(+0.06%) |
Apr 21, 2023 | 34.30 | 34.48 | 34.05 | 34.37 | 1,016,922 | +0.00(+0.00%) |
Apr 20, 2023 | 34.10 | 34.65 | 34.03 | 34.37 | 912,574 | -0.01(-0.03%) |
Apr 19, 2023 | 34.38 | 34.58 | 34.18 | 34.38 | 1,057,699 | -0.04(-0.12%) |
Apr 18, 2023 | 34.71 | 34.73 | 34.23 | 34.42 | 1,120,859 | -0.11(-0.32%) |
Apr 17, 2023 | 34.63 | 34.79 | 34.36 | 34.53 | 994,293 | +0.09(+0.26%) |
Apr 14, 2023 | 34.25 | 35.01 | 34.17 | 34.44 | 1,067,750 | +0.15(+0.44%) |
Apr 13, 2023 | 34.82 | 34.91 | 34.27 | 34.29 | 1,418,039 | -0.56(-1.61%) |
Apr 12, 2023 | 35.66 | 35.75 | 34.77 | 34.85 | 1,737,660 | -0.52(-1.47%) |
Apr 11, 2023 | 35.28 | 35.53 | 35.20 | 35.37 | 676,707 | +0.22(+0.63%) |
Apr 10, 2023 | 34.67 | 35.20 | 34.61 | 35.15 | 1,191,807 | +0.42(+1.21%) |
Apr 06, 2023 | 34.29 | 34.77 | 34.14 | 34.73 | 1,162,492 | +0.20(+0.58%) |
Apr 05, 2023 | 34.43 | 34.56 | 34.13 | 34.53 | 1,435,919 | -0.01(-0.03%) |
Apr 04, 2023 | 35.25 | 35.28 | 34.17 | 34.54 | 1,286,130 | -0.79(-2.24%) |
Apr 03, 2023 | 35.03 | 35.60 | 34.98 | 35.33 | 1,423,450 | +0.39(+1.12%) |
Mar 31, 2023 | 34.81 | 35.27 | 34.76 | 34.94 | 1,876,965 | +0.22(+0.63%) |
Mar 30, 2023 | 34.67 | 35.00 | 34.50 | 34.72 | 1,191,803 | +0.34(+0.99%) |
Mar 29, 2023 | 34.61 | 34.62 | 34.28 | 34.38 | 857,143 | +0.17(+0.50%) |
Mar 28, 2023 | 33.74 | 34.38 | 33.74 | 34.21 | 1,157,897 | +0.47(+1.39%) |
Mar 27, 2023 | 33.87 | 34.08 | 33.59 | 33.74 | 1,340,375 | +0.17(+0.51%) |
Mar 24, 2023 | 33.08 | 33.71 | 32.92 | 33.57 | 1,188,226 | +0.31(+0.93%) |
Mar 23, 2023 | 32.98 | 33.71 | 32.89 | 33.26 | 1,637,697 | +0.29(+0.88%) |
Mar 22, 2023 | 33.61 | 33.79 | 32.97 | 32.97 | 1,117,646 | -0.71(-2.11%) |
Mar 21, 2023 | 33.87 | 33.92 | 33.42 | 33.68 | 2,130,871 | +0.31(+0.93%) |
Mar 20, 2023 | 33.35 | 33.74 | 33.17 | 33.37 | 1,623,453 | +0.33(+1.00%) |
Mar 17, 2023 | 33.56 | 33.60 | 32.94 | 33.04 | 3,299,597 | -0.62(-1.84%) |
Mar 16, 2023 | 33.37 | 33.72 | 32.96 | 33.66 | 2,723,273 | +0.24(+0.72%) |
Mar 15, 2023 | 33.75 | 34.11 | 33.32 | 33.42 | 2,202,473 | -1.10(-3.19%) |
Mar 14, 2023 | 34.22 | 34.79 | 34.22 | 34.52 | 1,693,307 | +0.80(+2.37%) |
Mar 13, 2023 | 33.62 | 34.00 | 33.35 | 33.72 | 1,647,647 | -0.35(-1.03%) |
Mar 10, 2023 | 34.77 | 34.86 | 33.84 | 34.07 | 1,959,964 | -0.70(-2.01%) |
Mar 09, 2023 | 35.74 | 35.78 | 34.75 | 34.77 | 1,372,451 | -0.80(-2.25%) |
Mar 08, 2023 | 36.00 | 36.12 | 35.30 | 35.57 | 1,628,920 | -0.19(-0.53%) |
Mar 07, 2023 | 36.49 | 36.80 | 35.75 | 35.76 | 1,840,050 | -0.74(-2.03%) |
Mar 06, 2023 | 37.05 | 37.15 | 36.45 | 36.50 | 2,314,646 | -0.53(-1.43%) |
Mar 03, 2023 | 36.04 | 37.33 | 35.89 | 37.03 | 3,033,851 | +1.29(+3.61%) |
Mar 02, 2023 | 34.11 | 35.81 | 34.09 | 35.74 | 3,562,519 | +1.37(+3.99%) |
Mar 01, 2023 | 35.21 | 35.37 | 34.34 | 34.37 | 1,335,835 | -0.83(-2.36%) |
Feb 28, 2023 | 35.24 | 35.34 | 35.01 | 35.20 | 1,043,207 | +0.03(+0.09%) |
Feb 27, 2023 | 35.02 | 35.33 | 34.99 | 35.17 | 961,169 | +0.30(+0.86%) |
Feb 24, 2023 | 34.05 | 35.00 | 33.75 | 34.87 | 1,216,322 | +0.03(+0.09%) |
Feb 23, 2023 | 34.74 | 35.28 | 34.50 | 34.84 | 1,012,476 | +0.12(+0.35%) |
Feb 22, 2023 | 34.51 | 34.80 | 34.27 | 34.72 | 1,172,379 | +0.32(+0.93%) |
Feb 21, 2023 | 34.54 | 34.75 | 34.33 | 34.40 | 986,675 | -0.36(-1.04%) |
Feb 17, 2023 | 35.22 | 35.34 | 34.62 | 34.76 | 1,099,009 | -0.46(-1.31%) |
Feb 16, 2023 | 35.20 | 35.59 | 35.06 | 35.22 | 1,413,259 | -0.40(-1.12%) |
Feb 15, 2023 | 34.92 | 35.77 | 34.81 | 35.62 | 2,128,627 | +0.52(+1.48%) |
Feb 14, 2023 | 35.14 | 35.41 | 34.86 | 35.10 | 1,255,055 | -0.01(-0.03%) |
Feb 13, 2023 | 35.26 | 35.63 | 35.00 | 35.11 | 1,607,521 | +0.01(+0.03%) |
Feb 10, 2023 | 34.78 | 35.42 | 34.77 | 35.10 | 1,679,808 | +0.24(+0.69%) |
Feb 09, 2023 | 34.69 | 35.32 | 34.69 | 34.86 | 2,286,140 | +0.21(+0.61%) |
Feb 08, 2023 | 34.94 | 35.18 | 34.52 | 34.65 | 1,129,064 | -0.34(-0.97%) |
Feb 07, 2023 | 35.57 | 35.88 | 33.77 | 34.99 | 3,433,343 | -1.25(-3.45%) |
Feb 06, 2023 | 36.00 | 36.56 | 35.98 | 36.24 | 1,755,411 | +0.08(+0.22%) |
Feb 03, 2023 | 36.34 | 36.53 | 36.05 | 36.16 | 1,688,135 | -0.32(-0.88%) |
Feb 02, 2023 | 36.81 | 36.95 | 36.30 | 36.48 | 1,044,797 | -0.15(-0.41%) |