Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.87 | 28.50 | 27.82 | 28.34 | 5,836,780 | +0.42(+1.51%) |
Apr 27, 2023 | 27.54 | 27.98 | 27.46 | 27.92 | 7,075,693 | +0.35(+1.26%) |
Apr 26, 2023 | 27.84 | 28.06 | 27.37 | 27.57 | 5,984,683 | -0.46(-1.64%) |
Apr 25, 2023 | 28.27 | 28.30 | 27.98 | 28.03 | 4,302,593 | -0.37(-1.32%) |
Apr 24, 2023 | 28.03 | 28.50 | 27.87 | 28.40 | 4,881,379 | +0.37(+1.34%) |
Apr 21, 2023 | 27.95 | 28.08 | 27.71 | 28.03 | 4,168,075 | +0.09(+0.34%) |
Apr 20, 2023 | 27.93 | 27.94 | 27.65 | 27.94 | 5,515,572 | -0.23(-0.83%) |
Apr 19, 2023 | 28.03 | 28.17 | 27.97 | 28.17 | 4,058,164 | -0.07(-0.27%) |
Apr 18, 2023 | 28.28 | 28.46 | 28.14 | 28.24 | 4,295,192 | -0.15(-0.53%) |
Apr 17, 2023 | 28.56 | 28.63 | 28.32 | 28.39 | 5,103,066 | -0.07(-0.23%) |
Apr 14, 2023 | 28.65 | 28.83 | 28.28 | 28.46 | 7,344,308 | -0.10(-0.36%) |
Apr 13, 2023 | 28.39 | 28.58 | 28.30 | 28.56 | 6,628,419 | +0.16(+0.56%) |
Apr 12, 2023 | 28.45 | 28.70 | 28.36 | 28.40 | 7,856,187 | +0.15(+0.53%) |
Apr 11, 2023 | 28.14 | 28.40 | 27.97 | 28.25 | 5,359,424 | +0.31(+1.11%) |
Apr 10, 2023 | 27.80 | 28.05 | 27.64 | 27.94 | 6,219,929 | +0.18(+0.64%) |
Apr 06, 2023 | 28.16 | 28.18 | 27.60 | 27.77 | 7,078,377 | -0.27(-0.97%) |
Apr 05, 2023 | 27.93 | 28.07 | 27.65 | 28.04 | 6,011,009 | +0.25(+0.91%) |
Apr 04, 2023 | 27.95 | 28.03 | 27.43 | 27.79 | 6,950,421 | -0.17(-0.60%) |
Apr 03, 2023 | 28.39 | 28.48 | 27.75 | 27.95 | 9,701,340 | -0.01(-0.03%) |
Mar 31, 2023 | 27.55 | 27.98 | 27.55 | 27.96 | 6,216,742 | +0.42(+1.53%) |
Mar 30, 2023 | 27.72 | 27.72 | 27.43 | 27.54 | 4,499,298 | +0.13(+0.48%) |
Mar 29, 2023 | 27.35 | 27.41 | 27.15 | 27.41 | 7,985,962 | +0.37(+1.39%) |
Mar 28, 2023 | 26.63 | 27.20 | 26.47 | 27.04 | 7,061,997 | -0.06(-0.21%) |
Mar 27, 2023 | 27.23 | 27.35 | 27.00 | 27.09 | 6,752,988 | +0.18(+0.66%) |
Mar 24, 2023 | 26.14 | 26.96 | 26.03 | 26.91 | 7,551,751 | +0.41(+1.55%) |
Mar 23, 2023 | 26.82 | 27.12 | 26.31 | 26.50 | 5,849,925 | -0.32(-1.19%) |
Mar 22, 2023 | 27.35 | 27.49 | 26.80 | 26.82 | 6,647,954 | -0.51(-1.85%) |
Mar 21, 2023 | 27.36 | 27.44 | 26.99 | 27.33 | 8,375,309 | +0.27(+1.00%) |
Mar 20, 2023 | 26.62 | 27.30 | 26.56 | 27.06 | 7,324,553 | +0.55(+2.08%) |
Mar 17, 2023 | 26.89 | 26.92 | 26.36 | 26.50 | 14,044,000 | -0.49(-1.80%) |
Mar 16, 2023 | 26.55 | 27.06 | 26.27 | 26.99 | 11,705,279 | +0.04(+0.14%) |
Mar 15, 2023 | 26.63 | 27.30 | 26.47 | 26.95 | 12,390,604 | -0.44(-1.61%) |
Mar 14, 2023 | 27.33 | 27.80 | 26.95 | 27.39 | 10,332,185 | +0.22(+0.83%) |
Mar 13, 2023 | 26.70 | 27.50 | 26.38 | 27.17 | 12,659,263 | +0.10(+0.38%) |
Mar 10, 2023 | 27.59 | 27.69 | 26.88 | 27.06 | 9,764,977 | -0.51(-1.84%) |
Mar 09, 2023 | 28.23 | 28.38 | 27.54 | 27.57 | 8,948,928 | -0.44(-1.58%) |
Mar 08, 2023 | 28.02 | 28.22 | 27.78 | 28.02 | 7,365,437 | +0.00(+0.00%) |
Mar 07, 2023 | 28.25 | 28.30 | 27.87 | 28.02 | 6,055,902 | -0.30(-1.07%) |
Mar 06, 2023 | 28.42 | 28.61 | 28.26 | 28.32 | 6,204,502 | -0.25(-0.87%) |
Mar 03, 2023 | 27.93 | 28.66 | 27.88 | 28.57 | 6,194,188 | +0.51(+1.81%) |
Mar 02, 2023 | 27.58 | 28.14 | 27.50 | 28.06 | 6,025,736 | +0.44(+1.60%) |
Mar 01, 2023 | 27.73 | 27.85 | 27.47 | 27.62 | 7,994,330 | -0.15(-0.53%) |
Feb 28, 2023 | 28.39 | 28.41 | 27.76 | 27.77 | 9,105,270 | -0.55(-1.95%) |
Feb 27, 2023 | 28.64 | 28.81 | 28.26 | 28.32 | 8,444,778 | -0.44(-1.54%) |
Feb 24, 2023 | 28.38 | 28.78 | 28.28 | 28.76 | 5,921,124 | +0.12(+0.42%) |
Feb 23, 2023 | 28.76 | 28.88 | 28.42 | 28.64 | 6,309,481 | +0.13(+0.45%) |
Feb 22, 2023 | 28.49 | 28.84 | 28.15 | 28.51 | 9,042,975 | +0.11(+0.39%) |
Feb 21, 2023 | 28.72 | 28.84 | 28.11 | 28.40 | 10,397,167 | -0.43(-1.50%) |
Feb 17, 2023 | 29.27 | 29.38 | 28.76 | 28.84 | 12,961,370 | -0.77(-2.59%) |
Feb 16, 2023 | 29.49 | 29.90 | 29.45 | 29.60 | 6,813,970 | -0.01(-0.03%) |
Feb 15, 2023 | 29.26 | 29.63 | 29.12 | 29.61 | 7,477,771 | +0.17(+0.56%) |
Feb 14, 2023 | 29.22 | 29.60 | 29.09 | 29.45 | 5,559,933 | +0.10(+0.35%) |
Feb 13, 2023 | 29.22 | 29.47 | 29.18 | 29.34 | 5,203,745 | -0.01(-0.03%) |
Feb 10, 2023 | 29.18 | 29.41 | 28.98 | 29.35 | 7,101,611 | +0.46(+1.60%) |
Feb 09, 2023 | 29.41 | 29.45 | 28.80 | 28.89 | 7,448,844 | -0.45(-1.54%) |
Feb 08, 2023 | 29.52 | 29.66 | 29.24 | 29.34 | 6,255,861 | -0.28(-0.93%) |
Feb 07, 2023 | 29.28 | 29.73 | 28.99 | 29.62 | 9,251,776 | +0.38(+1.29%) |
Feb 06, 2023 | 29.54 | 29.65 | 28.99 | 29.24 | 6,145,248 | -0.35(-1.18%) |
Feb 03, 2023 | 29.76 | 29.92 | 29.52 | 29.59 | 8,061,887 | -0.12(-0.40%) |
Feb 02, 2023 | 29.44 | 29.76 | 29.03 | 29.71 | 8,709,649 | +0.32(+1.10%) |