Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.94 | 36.43 | 35.86 | 36.38 | 2,504,433 | +0.41(+1.14%) |
Apr 27, 2023 | 35.77 | 36.26 | 35.77 | 35.96 | 3,800,503 | +0.17(+0.49%) |
Apr 26, 2023 | 35.91 | 36.01 | 35.64 | 35.79 | 3,274,635 | -0.11(-0.31%) |
Apr 25, 2023 | 35.88 | 36.32 | 35.88 | 35.90 | 2,912,950 | -0.16(-0.46%) |
Apr 24, 2023 | 35.96 | 36.14 | 35.78 | 36.06 | 4,125,840 | +0.10(+0.28%) |
Apr 21, 2023 | 36.06 | 36.13 | 35.83 | 35.96 | 2,093,153 | -0.05(-0.15%) |
Apr 20, 2023 | 36.14 | 36.28 | 35.93 | 36.02 | 2,133,041 | -0.36(-0.98%) |
Apr 19, 2023 | 36.37 | 36.51 | 36.28 | 36.38 | 1,793,615 | -0.17(-0.48%) |
Apr 18, 2023 | 36.68 | 36.82 | 36.42 | 36.55 | 1,733,355 | -0.09(-0.25%) |
Apr 17, 2023 | 36.62 | 36.66 | 36.40 | 36.64 | 2,561,554 | +0.01(+0.03%) |
Apr 14, 2023 | 36.60 | 36.79 | 36.49 | 36.63 | 1,902,329 | +0.00(+0.00%) |
Apr 13, 2023 | 36.35 | 36.76 | 36.28 | 36.63 | 2,087,816 | +0.31(+0.86%) |
Apr 12, 2023 | 36.32 | 36.67 | 36.26 | 36.32 | 3,634,847 | +0.08(+0.23%) |
Apr 11, 2023 | 35.77 | 36.27 | 35.67 | 36.24 | 2,811,199 | +0.49(+1.38%) |
Apr 10, 2023 | 35.61 | 35.77 | 35.40 | 35.74 | 3,215,823 | +0.08(+0.23%) |
Apr 06, 2023 | 35.98 | 35.98 | 35.60 | 35.66 | 2,026,440 | -0.25(-0.69%) |
Apr 05, 2023 | 35.65 | 35.98 | 35.56 | 35.91 | 2,406,277 | +0.33(+0.93%) |
Apr 04, 2023 | 35.73 | 35.80 | 35.25 | 35.58 | 2,679,492 | -0.11(-0.31%) |
Apr 03, 2023 | 35.51 | 35.73 | 35.30 | 35.69 | 4,213,307 | +0.79(+2.25%) |
Mar 31, 2023 | 34.88 | 35.19 | 34.75 | 34.90 | 2,943,725 | +0.06(+0.18%) |
Mar 30, 2023 | 34.92 | 34.99 | 34.66 | 34.84 | 3,472,007 | +0.23(+0.66%) |
Mar 29, 2023 | 33.99 | 34.63 | 33.96 | 34.61 | 4,448,946 | +1.01(+2.99%) |
Mar 28, 2023 | 33.62 | 33.90 | 33.51 | 33.60 | 5,374,043 | -0.08(-0.24%) |
Mar 27, 2023 | 33.84 | 33.85 | 33.48 | 33.69 | 2,544,683 | +0.08(+0.25%) |
Mar 24, 2023 | 33.00 | 33.63 | 32.77 | 33.60 | 3,586,926 | +0.26(+0.77%) |
Mar 23, 2023 | 33.62 | 33.95 | 33.18 | 33.35 | 4,611,988 | -0.15(-0.44%) |
Mar 22, 2023 | 34.07 | 34.31 | 33.46 | 33.49 | 5,244,084 | -0.43(-1.27%) |
Mar 21, 2023 | 34.20 | 34.41 | 33.80 | 33.92 | 3,875,845 | -0.06(-0.19%) |
Mar 20, 2023 | 33.44 | 34.18 | 33.43 | 33.99 | 4,951,499 | +0.54(+1.61%) |
Mar 17, 2023 | 33.79 | 33.85 | 33.22 | 33.45 | 4,799,912 | -0.42(-1.24%) |
Mar 16, 2023 | 33.20 | 33.87 | 33.08 | 33.87 | 5,787,075 | +0.39(+1.18%) |
Mar 15, 2023 | 34.34 | 34.34 | 33.03 | 33.48 | 8,311,947 | -1.52(-4.34%) |
Mar 14, 2023 | 35.12 | 35.51 | 34.66 | 34.99 | 3,810,767 | +0.02(+0.05%) |
Mar 13, 2023 | 34.33 | 35.15 | 34.24 | 34.98 | 7,866,030 | +0.36(+1.03%) |
Mar 10, 2023 | 34.92 | 35.05 | 34.40 | 34.62 | 4,212,318 | -0.14(-0.40%) |
Mar 09, 2023 | 35.22 | 35.58 | 34.70 | 34.76 | 4,517,022 | -0.37(-1.04%) |
Mar 08, 2023 | 35.00 | 35.31 | 34.93 | 35.12 | 3,137,063 | +0.05(+0.16%) |
Mar 07, 2023 | 35.55 | 35.55 | 34.81 | 35.07 | 6,054,944 | -0.45(-1.26%) |
Mar 06, 2023 | 35.59 | 35.63 | 35.36 | 35.52 | 3,203,184 | -0.04(-0.10%) |
Mar 03, 2023 | 35.32 | 35.65 | 35.29 | 35.55 | 3,416,890 | +0.18(+0.52%) |
Mar 02, 2023 | 34.86 | 35.42 | 34.65 | 35.37 | 3,875,949 | +0.59(+1.71%) |
Mar 01, 2023 | 34.41 | 34.92 | 34.35 | 34.77 | 4,550,294 | +0.45(+1.31%) |
Feb 28, 2023 | 34.81 | 34.85 | 34.32 | 34.33 | 4,312,668 | -0.46(-1.31%) |
Feb 27, 2023 | 34.82 | 35.20 | 34.72 | 34.78 | 3,312,724 | +0.18(+0.53%) |
Feb 24, 2023 | 34.31 | 34.62 | 34.21 | 34.60 | 3,783,083 | -0.03(-0.08%) |
Feb 23, 2023 | 35.05 | 35.07 | 34.40 | 34.63 | 6,151,458 | +0.05(+0.13%) |
Feb 22, 2023 | 34.79 | 35.19 | 34.34 | 34.58 | 7,526,617 | -0.26(-0.74%) |
Feb 21, 2023 | 35.23 | 35.43 | 34.79 | 34.84 | 3,183,537 | -0.75(-2.11%) |
Feb 17, 2023 | 35.53 | 35.74 | 35.22 | 35.59 | 3,879,195 | -0.24(-0.66%) |
Feb 16, 2023 | 35.68 | 36.15 | 35.52 | 35.83 | 4,024,330 | -0.32(-0.89%) |
Feb 15, 2023 | 36.02 | 36.24 | 35.86 | 36.15 | 4,408,935 | -0.24(-0.65%) |
Feb 14, 2023 | 36.63 | 36.70 | 36.10 | 36.39 | 5,373,765 | -0.42(-1.15%) |
Feb 13, 2023 | 36.52 | 36.83 | 36.40 | 36.81 | 7,400,203 | +0.28(+0.76%) |
Feb 10, 2023 | 35.63 | 36.58 | 35.54 | 36.53 | 4,106,327 | +1.15(+3.26%) |
Feb 09, 2023 | 35.66 | 35.97 | 35.28 | 35.38 | 4,007,051 | -0.21(-0.58%) |
Feb 08, 2023 | 36.37 | 36.42 | 35.43 | 35.59 | 5,741,211 | -1.09(-2.97%) |
Feb 07, 2023 | 36.40 | 36.88 | 36.27 | 36.67 | 2,975,019 | +0.23(+0.64%) |
Feb 06, 2023 | 36.48 | 36.68 | 36.13 | 36.44 | 2,900,578 | -0.07(-0.20%) |
Feb 03, 2023 | 36.36 | 36.69 | 36.25 | 36.51 | 3,455,989 | -0.02(-0.05%) |
Feb 02, 2023 | 36.79 | 36.91 | 36.47 | 36.53 | 3,808,902 | -0.12(-0.32%) |