Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.49 | 28.35 | 27.47 | 28.21 | 47,325,584 | +0.38(+1.35%) |
Apr 27, 2023 | 27.48 | 28.02 | 27.48 | 27.83 | 34,303,112 | +0.43(+1.58%) |
Apr 26, 2023 | 27.71 | 27.88 | 27.26 | 27.40 | 48,215,664 | -0.39(-1.39%) |
Apr 25, 2023 | 28.37 | 28.45 | 27.76 | 27.78 | 51,571,044 | -0.89(-3.09%) |
Apr 24, 2023 | 28.70 | 28.80 | 28.51 | 28.67 | 29,066,190 | -0.11(-0.37%) |
Apr 21, 2023 | 28.66 | 28.88 | 28.33 | 28.78 | 46,460,456 | -0.03(-0.10%) |
Apr 20, 2023 | 28.75 | 29.12 | 28.68 | 28.80 | 44,803,896 | -0.15(-0.53%) |
Apr 19, 2023 | 29.03 | 29.09 | 28.70 | 28.96 | 68,034,920 | -0.48(-1.64%) |
Apr 18, 2023 | 29.67 | 29.80 | 28.71 | 29.44 | 118,818,384 | +0.18(+0.63%) |
Apr 17, 2023 | 28.68 | 29.30 | 28.32 | 29.26 | 86,677,040 | +0.82(+2.88%) |
Apr 14, 2023 | 28.23 | 28.78 | 28.18 | 28.44 | 84,194,136 | +0.92(+3.36%) |
Apr 13, 2023 | 27.51 | 27.59 | 27.21 | 27.51 | 54,216,756 | +0.08(+0.28%) |
Apr 12, 2023 | 27.63 | 27.95 | 27.33 | 27.44 | 45,971,964 | -0.22(-0.80%) |
Apr 11, 2023 | 26.99 | 27.70 | 26.93 | 27.66 | 60,972,004 | +0.74(+2.76%) |
Apr 10, 2023 | 26.66 | 27.07 | 26.63 | 26.92 | 42,080,480 | +0.10(+0.36%) |
Apr 06, 2023 | 26.70 | 26.98 | 26.61 | 26.82 | 42,783,360 | +0.19(+0.72%) |
Apr 05, 2023 | 26.65 | 26.87 | 26.45 | 26.63 | 49,595,244 | -0.33(-1.21%) |
Apr 04, 2023 | 27.50 | 27.60 | 26.65 | 26.96 | 58,340,696 | -0.59(-2.13%) |
Apr 03, 2023 | 27.59 | 27.92 | 27.29 | 27.54 | 53,951,932 | -0.01(-0.03%) |
Mar 31, 2023 | 27.57 | 27.63 | 27.23 | 27.55 | 58,629,160 | +0.29(+1.06%) |
Mar 30, 2023 | 27.86 | 28.00 | 27.08 | 27.26 | 69,995,824 | -0.36(-1.29%) |
Mar 29, 2023 | 27.45 | 27.71 | 27.21 | 27.62 | 64,998,736 | +0.53(+1.96%) |
Mar 28, 2023 | 27.34 | 27.60 | 26.96 | 27.09 | 65,689,320 | -0.36(-1.30%) |
Mar 27, 2023 | 26.91 | 27.60 | 26.89 | 27.45 | 106,366,632 | +1.30(+4.97%) |
Mar 24, 2023 | 25.63 | 26.29 | 25.36 | 26.15 | 100,664,784 | +0.16(+0.63%) |
Mar 23, 2023 | 26.97 | 27.06 | 25.81 | 25.98 | 109,288,928 | -0.65(-2.42%) |
Mar 22, 2023 | 27.66 | 27.69 | 26.63 | 26.63 | 79,766,328 | -0.92(-3.32%) |
Mar 21, 2023 | 27.58 | 27.92 | 27.47 | 27.54 | 88,005,240 | +0.81(+3.03%) |
Mar 20, 2023 | 27.21 | 27.39 | 26.64 | 26.73 | 84,474,456 | -0.07(-0.25%) |
Mar 17, 2023 | 27.61 | 27.61 | 26.61 | 26.80 | 135,916,384 | -1.11(-3.97%) |
Mar 16, 2023 | 27.34 | 28.39 | 27.08 | 27.91 | 112,538,040 | +0.46(+1.68%) |
Mar 15, 2023 | 26.86 | 27.51 | 26.67 | 27.45 | 135,994,096 | -0.26(-0.94%) |
Mar 14, 2023 | 28.89 | 28.99 | 27.43 | 27.71 | 159,976,608 | +0.24(+0.88%) |
Mar 13, 2023 | 27.86 | 28.63 | 26.85 | 27.47 | 232,464,080 | -1.70(-5.81%) |
Mar 10, 2023 | 29.21 | 29.90 | 27.86 | 29.16 | 171,615,696 | -0.26(-0.88%) |
Mar 09, 2023 | 31.10 | 31.20 | 29.20 | 29.42 | 116,751,080 | -1.95(-6.20%) |
Mar 08, 2023 | 31.46 | 31.76 | 31.25 | 31.37 | 41,525,108 | -0.42(-1.33%) |
Mar 07, 2023 | 32.61 | 32.66 | 31.60 | 31.79 | 54,841,144 | -1.05(-3.20%) |
Mar 06, 2023 | 32.99 | 33.29 | 32.74 | 32.84 | 38,024,920 | -0.07(-0.20%) |
Mar 03, 2023 | 32.42 | 33.03 | 32.42 | 32.91 | 40,595,792 | +0.65(+2.00%) |
Mar 02, 2023 | 32.43 | 32.47 | 31.79 | 32.26 | 46,340,092 | -0.41(-1.27%) |
Mar 01, 2023 | 32.69 | 33.01 | 32.52 | 32.68 | 31,228,842 | -0.15(-0.47%) |
Feb 28, 2023 | 32.88 | 33.01 | 32.72 | 32.83 | 34,054,628 | +0.09(+0.26%) |
Feb 27, 2023 | 32.97 | 33.20 | 32.70 | 32.74 | 31,483,088 | +0.00(+0.00%) |
Feb 24, 2023 | 32.41 | 32.82 | 32.39 | 32.74 | 28,256,882 | -0.05(-0.15%) |
Feb 23, 2023 | 32.93 | 33.12 | 32.41 | 32.79 | 29,740,326 | -0.03(-0.09%) |
Feb 22, 2023 | 32.89 | 33.07 | 32.61 | 32.82 | 40,264,016 | -0.22(-0.67%) |
Feb 21, 2023 | 33.41 | 33.55 | 32.80 | 33.04 | 38,714,148 | -0.79(-2.35%) |
Feb 17, 2023 | 33.58 | 33.87 | 33.26 | 33.84 | 29,840,792 | +0.07(+0.20%) |
Feb 16, 2023 | 33.90 | 34.13 | 33.71 | 33.77 | 23,688,498 | -0.27(-0.79%) |
Feb 15, 2023 | 33.81 | 34.08 | 33.65 | 34.04 | 24,551,734 | -0.06(-0.17%) |
Feb 14, 2023 | 34.10 | 34.45 | 33.94 | 34.09 | 35,106,308 | -0.03(-0.08%) |
Feb 13, 2023 | 33.96 | 34.25 | 33.87 | 34.12 | 30,551,496 | +0.07(+0.20%) |
Feb 10, 2023 | 34.03 | 34.07 | 33.53 | 34.06 | 34,371,072 | -0.13(-0.39%) |
Feb 09, 2023 | 34.72 | 34.79 | 34.04 | 34.19 | 36,824,656 | -0.75(-2.14%) |
Feb 08, 2023 | 34.85 | 35.26 | 34.78 | 34.94 | 29,278,292 | -0.26(-0.73%) |
Feb 07, 2023 | 34.62 | 35.42 | 34.58 | 35.20 | 46,089,424 | +0.38(+1.10%) |
Feb 06, 2023 | 34.70 | 34.88 | 34.44 | 34.81 | 30,777,876 | -0.06(-0.16%) |
Feb 03, 2023 | 34.48 | 35.19 | 34.36 | 34.87 | 39,085,728 | +0.29(+0.83%) |
Feb 02, 2023 | 34.55 | 34.82 | 33.92 | 34.58 | 35,227,424 | +0.20(+0.58%) |