Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.57 | 29.12 | 28.51 | 29.10 | 4,475,764 | +0.55(+1.93%) |
Apr 27, 2023 | 29.07 | 29.12 | 28.36 | 28.55 | 7,383,278 | -0.44(-1.53%) |
Apr 26, 2023 | 27.61 | 29.20 | 27.51 | 29.00 | 9,094,412 | -0.91(-3.03%) |
Apr 25, 2023 | 30.03 | 30.15 | 29.71 | 29.90 | 5,926,463 | -0.26(-0.86%) |
Apr 24, 2023 | 30.17 | 30.26 | 29.84 | 30.16 | 4,385,815 | -0.06(-0.19%) |
Apr 21, 2023 | 29.64 | 30.28 | 29.55 | 30.22 | 4,990,850 | +0.43(+1.46%) |
Apr 20, 2023 | 30.24 | 30.36 | 29.62 | 29.79 | 5,882,276 | -0.87(-2.83%) |
Apr 19, 2023 | 31.49 | 31.49 | 30.51 | 30.66 | 3,797,998 | -1.33(-4.16%) |
Apr 18, 2023 | 32.51 | 32.60 | 31.89 | 31.99 | 3,974,767 | -0.42(-1.28%) |
Apr 17, 2023 | 32.66 | 32.97 | 32.20 | 32.40 | 4,433,783 | -0.41(-1.24%) |
Apr 14, 2023 | 32.82 | 33.07 | 32.53 | 32.81 | 2,044,795 | -0.10(-0.29%) |
Apr 13, 2023 | 32.72 | 33.08 | 32.57 | 32.90 | 2,882,486 | +0.32(+0.98%) |
Apr 12, 2023 | 32.60 | 32.77 | 32.46 | 32.59 | 2,332,295 | +0.12(+0.36%) |
Apr 11, 2023 | 32.47 | 32.65 | 32.35 | 32.47 | 2,620,808 | -0.27(-0.83%) |
Apr 10, 2023 | 32.34 | 32.80 | 32.26 | 32.74 | 1,972,197 | +0.22(+0.68%) |
Apr 06, 2023 | 32.47 | 32.58 | 32.09 | 32.52 | 3,383,913 | -0.60(-1.81%) |
Apr 05, 2023 | 32.98 | 33.17 | 32.77 | 33.12 | 2,170,618 | +0.16(+0.50%) |
Apr 04, 2023 | 33.22 | 33.26 | 32.87 | 32.95 | 3,040,171 | -0.28(-0.84%) |
Apr 03, 2023 | 32.96 | 33.33 | 32.92 | 33.23 | 3,160,082 | +0.01(+0.03%) |
Mar 31, 2023 | 32.88 | 33.27 | 32.83 | 33.22 | 2,683,805 | +0.37(+1.12%) |
Mar 30, 2023 | 32.99 | 33.11 | 32.60 | 32.86 | 4,155,243 | +0.65(+2.01%) |
Mar 29, 2023 | 32.03 | 32.26 | 31.89 | 32.21 | 3,613,038 | +0.40(+1.24%) |
Mar 28, 2023 | 31.58 | 31.88 | 31.38 | 31.81 | 3,283,425 | +0.15(+0.49%) |
Mar 27, 2023 | 31.67 | 31.85 | 31.38 | 31.66 | 5,098,544 | +0.12(+0.37%) |
Mar 24, 2023 | 30.95 | 31.67 | 30.85 | 31.54 | 4,231,816 | +0.54(+1.74%) |
Mar 23, 2023 | 30.39 | 31.27 | 30.33 | 31.00 | 4,971,573 | +0.69(+2.26%) |
Mar 22, 2023 | 31.07 | 31.18 | 30.31 | 30.32 | 3,028,264 | -0.70(-2.27%) |
Mar 21, 2023 | 31.08 | 31.20 | 30.70 | 31.02 | 2,921,748 | +0.14(+0.47%) |
Mar 20, 2023 | 30.32 | 30.99 | 30.28 | 30.88 | 4,080,328 | +0.64(+2.11%) |
Mar 17, 2023 | 30.46 | 30.55 | 30.04 | 30.24 | 6,805,965 | -0.24(-0.79%) |
Mar 16, 2023 | 29.50 | 30.49 | 29.50 | 30.48 | 3,052,223 | +0.85(+2.87%) |
Mar 15, 2023 | 29.80 | 29.89 | 29.39 | 29.63 | 3,928,636 | -0.53(-1.76%) |
Mar 14, 2023 | 29.98 | 30.31 | 29.87 | 30.16 | 2,871,270 | +0.54(+1.82%) |
Mar 13, 2023 | 29.51 | 29.83 | 29.27 | 29.62 | 4,238,734 | -0.11(-0.36%) |
Mar 10, 2023 | 29.92 | 30.10 | 29.59 | 29.73 | 3,096,626 | -0.25(-0.84%) |
Mar 09, 2023 | 30.31 | 30.52 | 29.96 | 29.98 | 2,283,583 | -0.23(-0.77%) |
Mar 08, 2023 | 30.17 | 30.47 | 29.95 | 30.21 | 2,931,807 | +0.10(+0.32%) |
Mar 07, 2023 | 30.40 | 30.67 | 30.05 | 30.11 | 3,853,798 | -0.13(-0.42%) |
Mar 06, 2023 | 29.83 | 30.38 | 29.81 | 30.24 | 4,716,140 | +0.63(+2.12%) |
Mar 03, 2023 | 29.88 | 29.90 | 29.59 | 29.61 | 2,729,519 | -0.05(-0.16%) |
Mar 02, 2023 | 29.34 | 29.69 | 29.27 | 29.66 | 1,850,455 | +0.19(+0.66%) |
Mar 01, 2023 | 29.75 | 29.83 | 29.39 | 29.47 | 2,541,333 | -0.24(-0.81%) |
Feb 28, 2023 | 29.57 | 29.82 | 29.49 | 29.71 | 3,585,363 | +0.10(+0.33%) |
Feb 27, 2023 | 29.76 | 29.86 | 29.46 | 29.61 | 4,456,040 | +0.12(+0.42%) |
Feb 24, 2023 | 29.76 | 29.98 | 29.29 | 29.49 | 3,244,779 | -0.67(-2.22%) |
Feb 23, 2023 | 30.19 | 30.37 | 29.74 | 30.16 | 2,876,161 | +0.18(+0.61%) |
Feb 22, 2023 | 30.15 | 30.21 | 29.75 | 29.98 | 3,693,296 | -0.17(-0.57%) |
Feb 21, 2023 | 30.05 | 30.25 | 29.87 | 30.15 | 4,202,894 | -0.10(-0.32%) |
Feb 17, 2023 | 30.24 | 30.44 | 30.02 | 30.25 | 3,237,743 | +0.03(+0.09%) |
Feb 16, 2023 | 30.01 | 30.62 | 30.01 | 30.22 | 5,222,746 | +0.01(+0.03%) |
Feb 15, 2023 | 29.96 | 30.22 | 29.80 | 30.21 | 3,944,235 | +0.15(+0.51%) |
Feb 14, 2023 | 29.86 | 30.32 | 29.70 | 30.05 | 3,440,009 | +0.07(+0.22%) |
Feb 13, 2023 | 29.86 | 30.02 | 29.71 | 29.99 | 4,838,140 | +0.15(+0.51%) |
Feb 10, 2023 | 29.59 | 30.06 | 29.55 | 29.83 | 4,912,655 | +0.15(+0.52%) |
Feb 09, 2023 | 30.02 | 30.09 | 29.59 | 29.68 | 2,960,785 | -0.09(-0.29%) |
Feb 08, 2023 | 29.78 | 30.11 | 29.65 | 29.77 | 2,399,474 | -0.15(-0.51%) |
Feb 07, 2023 | 29.46 | 29.95 | 29.26 | 29.92 | 3,651,928 | +0.40(+1.36%) |
Feb 06, 2023 | 29.31 | 29.79 | 29.28 | 29.52 | 5,310,870 | +0.07(+0.23%) |
Feb 03, 2023 | 29.94 | 29.94 | 29.28 | 29.45 | 7,835,153 | -0.69(-2.29%) |
Feb 02, 2023 | 30.00 | 30.37 | 29.62 | 30.14 | 7,079,801 | +0.44(+1.48%) |