Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.44 | 29.14 | 28.26 | 28.78 | 1,814,144 | +0.56(+1.98%) |
Apr 27, 2023 | 28.17 | 28.25 | 27.62 | 28.22 | 3,247,718 | +0.25(+0.89%) |
Apr 26, 2023 | 28.18 | 28.44 | 27.77 | 27.97 | 3,400,455 | -0.41(-1.46%) |
Apr 25, 2023 | 28.60 | 29.09 | 28.35 | 28.39 | 2,395,048 | -1.29(-4.34%) |
Apr 24, 2023 | 29.63 | 29.79 | 29.52 | 29.68 | 1,578,595 | +0.07(+0.23%) |
Apr 21, 2023 | 29.83 | 29.94 | 29.31 | 29.61 | 2,066,732 | -0.27(-0.90%) |
Apr 20, 2023 | 30.09 | 30.09 | 29.60 | 29.88 | 2,373,213 | +0.23(+0.78%) |
Apr 19, 2023 | 29.43 | 29.81 | 29.08 | 29.65 | 1,669,894 | +0.15(+0.52%) |
Apr 18, 2023 | 29.47 | 29.61 | 29.18 | 29.49 | 1,567,425 | +0.01(+0.03%) |
Apr 17, 2023 | 29.02 | 29.49 | 28.90 | 29.48 | 1,176,466 | +0.46(+1.59%) |
Apr 14, 2023 | 29.07 | 29.27 | 28.79 | 29.02 | 1,320,038 | -0.18(-0.63%) |
Apr 13, 2023 | 28.98 | 29.37 | 28.66 | 29.20 | 1,519,410 | +0.18(+0.63%) |
Apr 12, 2023 | 29.58 | 29.72 | 28.91 | 29.02 | 1,539,577 | -0.31(-1.05%) |
Apr 11, 2023 | 29.23 | 29.60 | 28.95 | 29.33 | 1,506,250 | +0.37(+1.26%) |
Apr 10, 2023 | 28.72 | 29.14 | 28.57 | 28.96 | 1,940,089 | +0.06(+0.20%) |
Apr 06, 2023 | 28.96 | 29.12 | 28.75 | 28.91 | 1,725,669 | +0.02(+0.07%) |
Apr 05, 2023 | 28.58 | 28.90 | 28.48 | 28.89 | 1,949,110 | +0.04(+0.13%) |
Apr 04, 2023 | 29.32 | 29.36 | 28.60 | 28.85 | 1,996,229 | -0.50(-1.70%) |
Apr 03, 2023 | 29.46 | 29.92 | 29.31 | 29.35 | 2,107,439 | +0.05(+0.16%) |
Mar 31, 2023 | 28.91 | 29.33 | 28.86 | 29.30 | 1,946,427 | +0.61(+2.11%) |
Mar 30, 2023 | 28.97 | 29.07 | 28.61 | 28.69 | 1,847,553 | +0.09(+0.30%) |
Mar 29, 2023 | 28.31 | 28.73 | 28.19 | 28.61 | 1,945,994 | +0.63(+2.27%) |
Mar 28, 2023 | 27.68 | 28.12 | 27.67 | 27.97 | 1,439,413 | +0.25(+0.90%) |
Mar 27, 2023 | 27.93 | 28.09 | 27.53 | 27.72 | 2,168,155 | +0.21(+0.77%) |
Mar 24, 2023 | 27.02 | 27.63 | 26.77 | 27.51 | 2,452,537 | +0.19(+0.70%) |
Mar 23, 2023 | 27.45 | 27.94 | 27.06 | 27.32 | 2,829,082 | -0.12(-0.42%) |
Mar 22, 2023 | 27.47 | 28.27 | 27.40 | 27.44 | 3,823,652 | -0.03(-0.10%) |
Mar 21, 2023 | 27.79 | 27.89 | 27.36 | 27.46 | 2,207,604 | +0.18(+0.67%) |
Mar 20, 2023 | 26.73 | 27.51 | 26.64 | 27.28 | 3,164,774 | +1.25(+4.80%) |
Mar 17, 2023 | 26.52 | 26.62 | 25.81 | 26.03 | 7,255,746 | -0.69(-2.59%) |
Mar 16, 2023 | 25.96 | 26.97 | 25.94 | 26.72 | 3,299,237 | +0.25(+0.94%) |
Mar 15, 2023 | 26.42 | 26.69 | 26.11 | 26.47 | 2,970,130 | -0.78(-2.86%) |
Mar 14, 2023 | 28.07 | 28.22 | 26.98 | 27.25 | 3,470,889 | -0.09(-0.32%) |
Mar 13, 2023 | 28.08 | 28.20 | 27.28 | 27.34 | 4,511,047 | -1.33(-4.63%) |
Mar 10, 2023 | 29.41 | 29.42 | 28.36 | 28.67 | 2,097,852 | -0.87(-2.93%) |
Mar 09, 2023 | 30.45 | 30.51 | 29.44 | 29.53 | 1,787,430 | -0.71(-2.35%) |
Mar 08, 2023 | 30.02 | 30.24 | 29.85 | 30.24 | 2,081,358 | +0.19(+0.64%) |
Mar 07, 2023 | 30.57 | 30.81 | 30.02 | 30.05 | 2,253,892 | -0.66(-2.16%) |
Mar 06, 2023 | 31.62 | 31.70 | 30.70 | 30.71 | 2,744,070 | -1.00(-3.15%) |
Mar 03, 2023 | 31.41 | 31.81 | 31.14 | 31.71 | 2,405,951 | +0.63(+2.04%) |
Mar 02, 2023 | 30.60 | 31.13 | 30.51 | 31.08 | 1,359,380 | +0.37(+1.19%) |
Mar 01, 2023 | 30.06 | 31.05 | 30.02 | 30.71 | 1,645,481 | +0.52(+1.72%) |
Feb 28, 2023 | 30.29 | 30.51 | 30.19 | 30.20 | 2,195,909 | -0.23(-0.76%) |
Feb 27, 2023 | 30.83 | 31.01 | 30.33 | 30.43 | 1,623,563 | -0.01(-0.03%) |
Feb 24, 2023 | 30.05 | 30.45 | 29.69 | 30.44 | 2,114,885 | -0.11(-0.35%) |
Feb 23, 2023 | 30.60 | 30.82 | 30.13 | 30.54 | 1,488,676 | +0.20(+0.67%) |
Feb 22, 2023 | 29.88 | 30.59 | 29.76 | 30.34 | 2,334,114 | +0.58(+1.94%) |
Feb 21, 2023 | 30.91 | 31.04 | 29.59 | 29.76 | 3,033,181 | -1.54(-4.92%) |
Feb 17, 2023 | 31.80 | 31.80 | 31.22 | 31.30 | 2,524,267 | -0.52(-1.63%) |
Feb 16, 2023 | 31.73 | 32.20 | 31.62 | 31.82 | 1,843,157 | -0.29(-0.90%) |
Feb 15, 2023 | 31.38 | 32.16 | 31.38 | 32.11 | 1,786,243 | +0.38(+1.18%) |
Feb 14, 2023 | 31.74 | 32.05 | 31.54 | 31.73 | 2,200,618 | -0.04(-0.12%) |
Feb 13, 2023 | 31.76 | 31.96 | 31.60 | 31.77 | 3,075,348 | -0.02(-0.06%) |
Feb 10, 2023 | 31.19 | 31.89 | 31.13 | 31.79 | 2,131,840 | +0.40(+1.29%) |
Feb 09, 2023 | 31.69 | 31.80 | 31.16 | 31.39 | 3,052,816 | +0.01(+0.05%) |
Feb 08, 2023 | 31.54 | 31.72 | 31.22 | 31.37 | 2,936,026 | -0.51(-1.59%) |
Feb 07, 2023 | 32.24 | 32.42 | 31.51 | 31.88 | 3,466,414 | -0.70(-2.14%) |
Feb 06, 2023 | 32.87 | 33.04 | 32.38 | 32.57 | 2,073,993 | -0.70(-2.09%) |
Feb 03, 2023 | 33.61 | 33.91 | 33.21 | 33.27 | 2,510,404 | -0.55(-1.64%) |
Feb 02, 2023 | 32.91 | 34.42 | 32.91 | 33.82 | 5,289,109 | +1.14(+3.50%) |