Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.76 | 36.46 | 34.56 | 36.24 | 3,333,517 | +2.61(+7.75%) |
Apr 27, 2023 | 33.63 | 33.73 | 32.88 | 33.64 | 1,222,636 | +0.26(+0.78%) |
Apr 26, 2023 | 34.15 | 34.25 | 33.25 | 33.38 | 1,094,407 | -0.91(-2.65%) |
Apr 25, 2023 | 34.80 | 34.95 | 34.13 | 34.29 | 1,308,372 | -0.75(-2.14%) |
Apr 24, 2023 | 35.02 | 35.50 | 34.91 | 35.03 | 1,345,471 | +0.17(+0.49%) |
Apr 21, 2023 | 34.96 | 34.98 | 34.68 | 34.86 | 1,454,480 | +0.04(+0.11%) |
Apr 20, 2023 | 34.65 | 34.97 | 34.52 | 34.83 | 1,279,829 | +0.13(+0.37%) |
Apr 19, 2023 | 34.04 | 34.74 | 34.02 | 34.70 | 1,160,190 | +0.30(+0.87%) |
Apr 18, 2023 | 34.62 | 34.81 | 34.10 | 34.40 | 670,655 | -0.10(-0.29%) |
Apr 17, 2023 | 34.69 | 34.92 | 34.30 | 34.50 | 1,025,190 | -0.14(-0.40%) |
Apr 14, 2023 | 35.17 | 35.33 | 34.46 | 34.64 | 836,883 | -0.64(-1.80%) |
Apr 13, 2023 | 34.88 | 35.40 | 34.88 | 35.27 | 985,165 | +0.39(+1.12%) |
Apr 12, 2023 | 34.80 | 35.83 | 34.52 | 34.88 | 1,138,908 | +0.36(+1.04%) |
Apr 11, 2023 | 34.12 | 34.64 | 34.12 | 34.52 | 786,452 | +0.36(+1.05%) |
Apr 10, 2023 | 33.79 | 34.18 | 33.67 | 34.16 | 696,243 | +0.17(+0.50%) |
Apr 06, 2023 | 33.89 | 34.23 | 33.82 | 33.99 | 1,177,403 | +0.21(+0.62%) |
Apr 05, 2023 | 33.89 | 34.25 | 33.67 | 33.78 | 631,668 | -0.30(-0.88%) |
Apr 04, 2023 | 34.50 | 34.64 | 33.75 | 34.08 | 693,294 | -0.38(-1.10%) |
Apr 03, 2023 | 34.38 | 34.64 | 34.13 | 34.46 | 781,604 | +0.09(+0.26%) |
Mar 31, 2023 | 34.36 | 34.83 | 34.31 | 34.37 | 1,143,985 | +0.15(+0.44%) |
Mar 30, 2023 | 33.51 | 34.50 | 33.50 | 34.22 | 1,352,827 | +0.88(+2.63%) |
Mar 29, 2023 | 32.95 | 33.35 | 32.90 | 33.34 | 685,856 | +0.56(+1.70%) |
Mar 28, 2023 | 32.43 | 32.81 | 32.31 | 32.79 | 425,626 | +0.38(+1.17%) |
Mar 27, 2023 | 32.60 | 32.79 | 32.09 | 32.41 | 571,356 | -0.07(-0.21%) |
Mar 24, 2023 | 32.10 | 32.54 | 31.95 | 32.48 | 769,969 | +0.08(+0.25%) |
Mar 23, 2023 | 32.69 | 33.34 | 32.13 | 32.40 | 703,064 | -0.05(-0.15%) |
Mar 22, 2023 | 32.85 | 33.02 | 32.43 | 32.45 | 776,724 | -0.49(-1.48%) |
Mar 21, 2023 | 33.43 | 33.44 | 32.84 | 32.94 | 797,533 | -0.20(-0.60%) |
Mar 20, 2023 | 32.72 | 33.31 | 32.67 | 33.14 | 1,118,428 | +0.41(+1.25%) |
Mar 17, 2023 | 33.16 | 33.17 | 32.53 | 32.73 | 1,526,128 | -0.41(-1.23%) |
Mar 16, 2023 | 31.92 | 33.31 | 31.74 | 33.14 | 2,582,899 | +1.07(+3.33%) |
Mar 15, 2023 | 31.61 | 32.16 | 31.43 | 32.07 | 1,516,120 | -0.30(-0.93%) |
Mar 14, 2023 | 31.45 | 33.17 | 31.14 | 32.37 | 3,398,428 | +0.79(+2.50%) |
Mar 13, 2023 | 31.65 | 32.11 | 31.10 | 31.58 | 2,139,469 | -0.45(-1.40%) |
Mar 10, 2023 | 32.82 | 32.82 | 31.91 | 32.03 | 1,656,396 | -0.55(-1.68%) |
Mar 09, 2023 | 32.49 | 33.33 | 32.36 | 32.58 | 2,148,167 | +0.28(+0.87%) |
Mar 08, 2023 | 32.66 | 32.67 | 32.05 | 32.30 | 2,351,300 | -0.34(-1.04%) |
Mar 07, 2023 | 32.17 | 32.84 | 31.91 | 32.64 | 4,533,739 | +0.55(+1.71%) |
Mar 06, 2023 | 31.51 | 32.29 | 31.38 | 32.09 | 2,077,939 | +0.65(+2.06%) |
Mar 03, 2023 | 31.34 | 31.54 | 30.91 | 31.44 | 1,366,482 | +0.24(+0.77%) |
Mar 02, 2023 | 30.45 | 31.23 | 30.26 | 31.20 | 3,253,820 | +0.60(+1.96%) |
Mar 01, 2023 | 30.13 | 30.61 | 29.54 | 30.60 | 3,146,846 | +0.29(+0.95%) |
Feb 28, 2023 | 30.64 | 30.75 | 30.10 | 30.31 | 1,694,304 | -0.29(-0.95%) |
Feb 27, 2023 | 30.94 | 31.35 | 30.35 | 30.60 | 3,333,666 | -0.08(-0.26%) |
Feb 24, 2023 | 30.42 | 30.77 | 30.14 | 30.68 | 1,678,549 | -0.08(-0.26%) |
Feb 23, 2023 | 31.60 | 31.60 | 30.54 | 30.76 | 1,059,075 | -0.60(-1.91%) |
Feb 22, 2023 | 30.14 | 32.39 | 30.09 | 31.36 | 2,849,757 | +1.58(+5.29%) |
Feb 21, 2023 | 30.53 | 30.73 | 29.47 | 29.78 | 1,632,533 | -1.11(-3.59%) |
Feb 17, 2023 | 31.25 | 31.38 | 30.84 | 30.89 | 1,545,714 | -0.38(-1.21%) |
Feb 16, 2023 | 30.90 | 31.67 | 30.86 | 31.27 | 1,146,385 | -0.16(-0.51%) |
Feb 15, 2023 | 31.24 | 31.61 | 31.09 | 31.43 | 806,084 | +0.03(+0.10%) |
Feb 14, 2023 | 31.59 | 31.73 | 31.08 | 31.40 | 560,326 | -0.42(-1.32%) |
Feb 13, 2023 | 31.96 | 32.11 | 31.84 | 31.82 | 998,350 | +0.04(+0.13%) |
Feb 10, 2023 | 31.54 | 31.86 | 31.18 | 31.78 | 684,931 | +0.35(+1.11%) |
Feb 09, 2023 | 31.93 | 32.15 | 31.40 | 31.43 | 1,300,906 | -0.25(-0.79%) |
Feb 08, 2023 | 31.80 | 32.02 | 31.57 | 31.68 | 685,151 | -0.04(-0.13%) |
Feb 07, 2023 | 31.22 | 31.87 | 31.02 | 31.72 | 1,141,209 | +0.47(+1.50%) |
Feb 06, 2023 | 30.88 | 31.38 | 30.84 | 31.25 | 852,290 | -0.09(-0.29%) |
Feb 03, 2023 | 31.42 | 31.59 | 31.16 | 31.34 | 742,887 | -0.45(-1.41%) |
Feb 02, 2023 | 31.38 | 32.11 | 31.19 | 31.79 | 1,323,149 | +0.72(+2.31%) |