Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.44 | 29.72 | 27.65 | 29.02 | 2,704,329 | -0.94(-3.13%) |
Apr 27, 2023 | 29.90 | 30.22 | 29.46 | 29.96 | 1,694,869 | -0.08(-0.28%) |
Apr 26, 2023 | 31.14 | 31.37 | 29.86 | 30.04 | 705,480 | -1.31(-4.17%) |
Apr 25, 2023 | 31.91 | 32.09 | 31.27 | 31.35 | 608,549 | -0.90(-2.79%) |
Apr 24, 2023 | 32.63 | 32.92 | 32.05 | 32.25 | 285,650 | -0.44(-1.33%) |
Apr 21, 2023 | 32.27 | 32.97 | 32.14 | 32.68 | 520,175 | +0.51(+1.58%) |
Apr 20, 2023 | 32.10 | 32.76 | 32.06 | 32.17 | 565,062 | -0.13(-0.40%) |
Apr 19, 2023 | 31.89 | 32.56 | 31.80 | 32.30 | 553,809 | +0.27(+0.84%) |
Apr 18, 2023 | 31.95 | 32.10 | 31.32 | 32.03 | 542,134 | +0.21(+0.67%) |
Apr 17, 2023 | 31.31 | 32.14 | 31.20 | 31.82 | 1,176,854 | +0.43(+1.36%) |
Apr 14, 2023 | 30.62 | 31.43 | 30.50 | 31.40 | 985,496 | +1.05(+3.45%) |
Apr 13, 2023 | 30.07 | 30.45 | 29.88 | 30.35 | 533,769 | +0.41(+1.36%) |
Apr 12, 2023 | 30.54 | 30.54 | 29.71 | 29.94 | 418,645 | +0.23(+0.78%) |
Apr 11, 2023 | 29.21 | 29.72 | 29.01 | 29.71 | 470,912 | +0.71(+2.46%) |
Apr 10, 2023 | 28.77 | 29.18 | 28.73 | 28.99 | 687,163 | -0.06(-0.22%) |
Apr 06, 2023 | 29.33 | 29.46 | 28.99 | 29.06 | 310,093 | -0.16(-0.54%) |
Apr 05, 2023 | 29.16 | 29.40 | 28.70 | 29.22 | 656,452 | -0.24(-0.82%) |
Apr 04, 2023 | 30.12 | 30.12 | 28.91 | 29.46 | 522,999 | -0.73(-2.43%) |
Apr 03, 2023 | 30.83 | 30.83 | 29.93 | 30.19 | 481,578 | -0.51(-1.66%) |
Mar 31, 2023 | 30.06 | 30.71 | 29.62 | 30.70 | 678,778 | +0.84(+2.83%) |
Mar 30, 2023 | 30.58 | 30.58 | 29.54 | 29.86 | 698,832 | -0.39(-1.29%) |
Mar 29, 2023 | 30.18 | 30.30 | 29.46 | 30.25 | 540,245 | +0.29(+0.96%) |
Mar 28, 2023 | 30.60 | 30.60 | 29.69 | 29.96 | 719,669 | -0.72(-2.36%) |
Mar 27, 2023 | 31.01 | 31.04 | 30.44 | 30.68 | 680,848 | +0.33(+1.10%) |
Mar 24, 2023 | 30.50 | 30.63 | 29.57 | 30.35 | 850,470 | -0.71(-2.30%) |
Mar 23, 2023 | 31.52 | 31.93 | 30.89 | 31.06 | 659,291 | -0.24(-0.77%) |
Mar 22, 2023 | 31.99 | 32.28 | 31.23 | 31.30 | 476,997 | -0.70(-2.17%) |
Mar 21, 2023 | 31.87 | 32.26 | 31.52 | 32.00 | 739,645 | +1.00(+3.23%) |
Mar 20, 2023 | 30.73 | 31.21 | 30.59 | 31.00 | 918,900 | +0.66(+2.17%) |
Mar 17, 2023 | 30.43 | 30.71 | 30.01 | 30.34 | 2,218,427 | -0.64(-2.07%) |
Mar 16, 2023 | 29.90 | 31.28 | 29.64 | 30.98 | 809,100 | +0.84(+2.80%) |
Mar 15, 2023 | 29.80 | 30.55 | 29.28 | 30.13 | 1,190,136 | -0.65(-2.11%) |
Mar 14, 2023 | 31.90 | 32.21 | 30.26 | 30.78 | 895,027 | +0.02(+0.06%) |
Mar 13, 2023 | 30.91 | 31.96 | 30.25 | 30.76 | 991,038 | -1.03(-3.24%) |
Mar 10, 2023 | 32.21 | 32.85 | 31.27 | 31.79 | 1,247,814 | -1.53(-4.59%) |
Mar 09, 2023 | 34.49 | 34.54 | 33.14 | 33.32 | 751,561 | -1.33(-3.83%) |
Mar 08, 2023 | 34.42 | 34.86 | 34.20 | 34.65 | 559,715 | +0.34(+1.00%) |
Mar 07, 2023 | 34.77 | 35.06 | 34.20 | 34.31 | 660,331 | -0.58(-1.67%) |
Mar 06, 2023 | 34.96 | 35.40 | 34.86 | 34.89 | 1,084,499 | -0.36(-1.03%) |
Mar 03, 2023 | 35.06 | 35.48 | 34.94 | 35.25 | 1,397,477 | +0.02(+0.05%) |
Mar 02, 2023 | 34.61 | 35.28 | 34.47 | 35.23 | 1,056,053 | -0.23(-0.65%) |
Mar 01, 2023 | 34.50 | 35.64 | 34.45 | 35.47 | 1,062,025 | +0.83(+2.38%) |
Feb 28, 2023 | 34.49 | 35.34 | 34.31 | 34.64 | 1,172,052 | +0.13(+0.38%) |
Feb 27, 2023 | 34.61 | 34.96 | 34.39 | 34.51 | 1,038,852 | +0.39(+1.14%) |
Feb 24, 2023 | 33.82 | 34.15 | 33.47 | 34.12 | 434,411 | -0.17(-0.49%) |
Feb 23, 2023 | 33.93 | 34.47 | 33.79 | 34.29 | 399,628 | +0.52(+1.54%) |
Feb 22, 2023 | 33.71 | 34.08 | 33.49 | 33.77 | 368,569 | +0.16(+0.47%) |
Feb 21, 2023 | 34.36 | 34.52 | 33.47 | 33.61 | 461,540 | -1.33(-3.80%) |
Feb 17, 2023 | 34.47 | 34.99 | 34.18 | 34.94 | 333,489 | +0.45(+1.32%) |
Feb 16, 2023 | 34.67 | 35.07 | 34.25 | 34.48 | 502,675 | -0.63(-1.80%) |
Feb 15, 2023 | 34.71 | 35.37 | 34.60 | 35.11 | 672,454 | +0.02(+0.05%) |
Feb 14, 2023 | 35.50 | 35.54 | 34.59 | 35.09 | 492,746 | -0.41(-1.15%) |
Feb 13, 2023 | 34.90 | 35.60 | 34.90 | 35.50 | 687,265 | +0.44(+1.24%) |
Feb 10, 2023 | 34.59 | 35.57 | 34.33 | 35.07 | 1,257,328 | +0.51(+1.48%) |
Feb 09, 2023 | 35.25 | 35.33 | 34.30 | 34.56 | 1,009,700 | -0.40(-1.15%) |
Feb 08, 2023 | 35.08 | 35.58 | 34.61 | 34.96 | 691,225 | -0.49(-1.39%) |
Feb 07, 2023 | 35.53 | 35.97 | 35.24 | 35.45 | 842,539 | -0.30(-0.84%) |
Feb 06, 2023 | 36.41 | 36.60 | 35.46 | 35.76 | 835,240 | -1.23(-3.32%) |
Feb 03, 2023 | 36.66 | 37.20 | 36.41 | 36.98 | 1,105,151 | -0.39(-1.05%) |
Feb 02, 2023 | 37.51 | 39.74 | 36.78 | 37.37 | 2,107,107 | -0.28(-0.75%) |