Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.58 | 29.13 | 28.53 | 29.11 | 4,473,762 | +0.55(+1.93%) |
Apr 27, 2023 | 29.09 | 29.13 | 28.37 | 28.56 | 7,379,976 | -0.44(-1.53%) |
Apr 26, 2023 | 27.62 | 29.21 | 27.52 | 29.01 | 9,090,345 | -0.91(-3.03%) |
Apr 25, 2023 | 30.04 | 30.17 | 29.72 | 29.92 | 5,923,812 | -0.26(-0.86%) |
Apr 24, 2023 | 30.19 | 30.27 | 29.86 | 30.18 | 4,383,853 | -0.06(-0.19%) |
Apr 21, 2023 | 29.65 | 30.29 | 29.56 | 30.23 | 4,988,618 | +0.43(+1.46%) |
Apr 20, 2023 | 30.25 | 30.37 | 29.63 | 29.80 | 5,879,646 | -0.87(-2.83%) |
Apr 19, 2023 | 31.50 | 31.50 | 30.52 | 30.67 | 3,796,299 | -1.33(-4.16%) |
Apr 18, 2023 | 32.52 | 32.62 | 31.90 | 32.00 | 3,972,990 | -0.42(-1.28%) |
Apr 17, 2023 | 32.68 | 32.98 | 32.21 | 32.42 | 4,431,801 | -0.41(-1.24%) |
Apr 14, 2023 | 32.83 | 33.09 | 32.54 | 32.82 | 2,043,880 | -0.10(-0.29%) |
Apr 13, 2023 | 32.74 | 33.10 | 32.58 | 32.92 | 2,881,197 | +0.32(+0.98%) |
Apr 12, 2023 | 32.61 | 32.78 | 32.48 | 32.60 | 2,331,252 | +0.12(+0.36%) |
Apr 11, 2023 | 32.48 | 32.67 | 32.37 | 32.48 | 2,619,636 | -0.27(-0.83%) |
Apr 10, 2023 | 32.36 | 32.82 | 32.27 | 32.75 | 1,971,315 | +0.22(+0.68%) |
Apr 06, 2023 | 32.48 | 32.59 | 32.11 | 32.53 | 3,382,399 | -0.60(-1.81%) |
Apr 05, 2023 | 33.00 | 33.19 | 32.79 | 33.13 | 2,169,647 | +0.16(+0.50%) |
Apr 04, 2023 | 33.24 | 33.28 | 32.88 | 32.97 | 3,038,811 | -0.28(-0.84%) |
Apr 03, 2023 | 32.98 | 33.34 | 32.94 | 33.25 | 3,158,669 | +0.01(+0.03%) |
Mar 31, 2023 | 32.89 | 33.29 | 32.84 | 33.24 | 2,682,605 | +0.37(+1.12%) |
Mar 30, 2023 | 33.01 | 33.12 | 32.62 | 32.87 | 4,153,384 | +0.65(+2.01%) |
Mar 29, 2023 | 32.04 | 32.28 | 31.90 | 32.22 | 3,611,423 | +0.40(+1.24%) |
Mar 28, 2023 | 31.60 | 31.90 | 31.39 | 31.83 | 3,281,957 | +0.15(+0.49%) |
Mar 27, 2023 | 31.68 | 31.87 | 31.39 | 31.67 | 5,096,264 | +0.12(+0.37%) |
Mar 24, 2023 | 30.97 | 31.68 | 30.86 | 31.56 | 4,229,924 | +0.54(+1.74%) |
Mar 23, 2023 | 30.41 | 31.28 | 30.34 | 31.02 | 4,969,350 | +0.69(+2.26%) |
Mar 22, 2023 | 31.08 | 31.19 | 30.32 | 30.33 | 3,026,910 | -0.70(-2.27%) |
Mar 21, 2023 | 31.09 | 31.21 | 30.71 | 31.04 | 2,920,441 | +0.14(+0.47%) |
Mar 20, 2023 | 30.33 | 31.01 | 30.29 | 30.89 | 4,078,504 | +0.64(+2.11%) |
Mar 17, 2023 | 30.48 | 30.56 | 30.05 | 30.25 | 6,802,921 | -0.24(-0.79%) |
Mar 16, 2023 | 29.51 | 30.50 | 29.51 | 30.50 | 3,050,858 | +0.85(+2.87%) |
Mar 15, 2023 | 29.81 | 29.91 | 29.40 | 29.65 | 3,926,880 | -0.53(-1.76%) |
Mar 14, 2023 | 29.99 | 30.32 | 29.89 | 30.18 | 2,869,986 | +0.54(+1.82%) |
Mar 13, 2023 | 29.52 | 29.85 | 29.28 | 29.64 | 4,236,839 | -0.11(-0.36%) |
Mar 10, 2023 | 29.93 | 30.11 | 29.60 | 29.74 | 3,095,241 | -0.25(-0.84%) |
Mar 09, 2023 | 30.32 | 30.53 | 29.97 | 29.99 | 2,282,561 | -0.23(-0.77%) |
Mar 08, 2023 | 30.19 | 30.48 | 29.96 | 30.22 | 2,930,496 | +0.10(+0.32%) |
Mar 07, 2023 | 30.42 | 30.69 | 30.06 | 30.13 | 3,852,075 | -0.13(-0.41%) |
Mar 06, 2023 | 29.85 | 30.40 | 29.82 | 30.25 | 4,714,031 | +0.63(+2.12%) |
Mar 03, 2023 | 29.90 | 29.92 | 29.60 | 29.63 | 2,728,298 | -0.05(-0.16%) |
Mar 02, 2023 | 29.36 | 29.70 | 29.28 | 29.67 | 1,849,627 | +0.19(+0.65%) |
Mar 01, 2023 | 29.76 | 29.84 | 29.40 | 29.48 | 2,540,197 | -0.24(-0.81%) |
Feb 28, 2023 | 29.59 | 29.83 | 29.50 | 29.72 | 3,583,759 | +0.10(+0.33%) |
Feb 27, 2023 | 29.77 | 29.87 | 29.47 | 29.63 | 4,454,047 | +0.12(+0.42%) |
Feb 24, 2023 | 29.77 | 30.00 | 29.30 | 29.50 | 3,243,328 | -0.67(-2.22%) |
Feb 23, 2023 | 30.20 | 30.38 | 29.75 | 30.17 | 2,874,875 | +0.18(+0.61%) |
Feb 22, 2023 | 30.16 | 30.22 | 29.76 | 29.99 | 3,691,644 | -0.17(-0.57%) |
Feb 21, 2023 | 30.07 | 30.26 | 29.88 | 30.16 | 4,201,014 | -0.10(-0.32%) |
Feb 17, 2023 | 30.25 | 30.45 | 30.03 | 30.26 | 3,236,295 | +0.03(+0.09%) |
Feb 16, 2023 | 30.02 | 30.64 | 30.02 | 30.23 | 5,220,410 | +0.01(+0.03%) |
Feb 15, 2023 | 29.97 | 30.23 | 29.82 | 30.22 | 3,942,471 | +0.15(+0.51%) |
Feb 14, 2023 | 29.88 | 30.34 | 29.71 | 30.07 | 3,438,471 | +0.07(+0.22%) |
Feb 13, 2023 | 29.88 | 30.03 | 29.72 | 30.00 | 4,835,977 | +0.15(+0.51%) |
Feb 10, 2023 | 29.61 | 30.08 | 29.56 | 29.85 | 4,910,458 | +0.15(+0.52%) |
Feb 09, 2023 | 30.04 | 30.11 | 29.61 | 29.69 | 2,959,461 | -0.09(-0.29%) |
Feb 08, 2023 | 29.79 | 30.12 | 29.66 | 29.78 | 2,398,400 | -0.15(-0.51%) |
Feb 07, 2023 | 29.47 | 29.96 | 29.28 | 29.93 | 3,650,295 | +0.40(+1.36%) |
Feb 06, 2023 | 29.32 | 29.80 | 29.29 | 29.53 | 5,308,495 | +0.07(+0.23%) |
Feb 03, 2023 | 29.95 | 29.95 | 29.29 | 29.46 | 7,831,649 | -0.69(-2.29%) |
Feb 02, 2023 | 30.01 | 30.38 | 29.63 | 30.15 | 7,076,635 | +0.44(+1.48%) |