Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.21 | 28.21 | 27.20 | 28.10 | 1,059,596 | +0.73(+2.67%) |
Apr 27, 2023 | 26.51 | 27.45 | 25.36 | 27.37 | 1,313,160 | +0.64(+2.39%) |
Apr 26, 2023 | 27.45 | 27.59 | 26.71 | 26.73 | 659,130 | -0.63(-2.30%) |
Apr 25, 2023 | 27.66 | 28.09 | 27.33 | 27.36 | 892,723 | -0.60(-2.15%) |
Apr 24, 2023 | 28.43 | 28.52 | 27.75 | 27.96 | 689,481 | -0.60(-2.10%) |
Apr 21, 2023 | 28.67 | 28.70 | 28.32 | 28.56 | 572,802 | +0.03(+0.11%) |
Apr 20, 2023 | 28.65 | 28.90 | 28.52 | 28.53 | 696,293 | -0.38(-1.31%) |
Apr 19, 2023 | 28.57 | 29.18 | 28.30 | 28.91 | 648,124 | +0.21(+0.73%) |
Apr 18, 2023 | 29.39 | 29.45 | 28.28 | 28.70 | 1,357,553 | -0.61(-2.08%) |
Apr 17, 2023 | 29.17 | 29.49 | 29.10 | 29.31 | 1,082,148 | +0.20(+0.69%) |
Apr 14, 2023 | 29.64 | 29.88 | 28.97 | 29.11 | 1,026,081 | -0.56(-1.89%) |
Apr 13, 2023 | 29.25 | 29.79 | 29.01 | 29.67 | 805,667 | +0.44(+1.51%) |
Apr 12, 2023 | 29.48 | 29.64 | 29.19 | 29.23 | 748,833 | -0.07(-0.24%) |
Apr 11, 2023 | 29.04 | 29.45 | 29.03 | 29.30 | 846,864 | +0.39(+1.35%) |
Apr 10, 2023 | 28.11 | 29.03 | 28.11 | 28.91 | 1,075,005 | +0.61(+2.16%) |
Apr 06, 2023 | 28.46 | 28.61 | 28.13 | 28.30 | 874,910 | -0.06(-0.21%) |
Apr 05, 2023 | 27.41 | 28.53 | 27.28 | 28.36 | 1,509,020 | +0.79(+2.87%) |
Apr 04, 2023 | 28.23 | 28.30 | 27.12 | 27.57 | 971,161 | -0.51(-1.82%) |
Apr 03, 2023 | 28.21 | 28.32 | 27.88 | 28.08 | 1,365,012 | -0.01(-0.04%) |
Mar 31, 2023 | 27.35 | 28.15 | 27.35 | 28.09 | 1,511,362 | +0.80(+2.93%) |
Mar 30, 2023 | 27.27 | 27.83 | 26.98 | 27.29 | 1,395,268 | +0.48(+1.79%) |
Mar 29, 2023 | 26.79 | 26.85 | 26.26 | 26.81 | 1,322,034 | +0.36(+1.36%) |
Mar 28, 2023 | 26.47 | 26.76 | 26.33 | 26.45 | 1,090,751 | -0.08(-0.30%) |
Mar 27, 2023 | 25.99 | 26.68 | 25.99 | 26.53 | 1,486,733 | +0.64(+2.47%) |
Mar 24, 2023 | 25.05 | 25.91 | 25.05 | 25.89 | 1,943,815 | +0.56(+2.21%) |
Mar 23, 2023 | 26.29 | 26.66 | 25.28 | 25.33 | 2,793,640 | -0.95(-3.61%) |
Mar 22, 2023 | 27.52 | 27.52 | 26.27 | 26.28 | 1,592,112 | -1.18(-4.30%) |
Mar 21, 2023 | 27.44 | 27.79 | 27.34 | 27.46 | 1,003,990 | +0.59(+2.20%) |
Mar 20, 2023 | 26.42 | 27.20 | 26.21 | 26.87 | 1,367,541 | +0.63(+2.40%) |
Mar 17, 2023 | 26.72 | 26.74 | 26.18 | 26.24 | 1,864,453 | -0.49(-1.83%) |
Mar 16, 2023 | 26.44 | 26.95 | 26.05 | 26.73 | 874,734 | +0.19(+0.72%) |
Mar 15, 2023 | 26.29 | 26.68 | 26.07 | 26.54 | 1,887,958 | -0.19(-0.71%) |
Mar 14, 2023 | 27.57 | 27.73 | 26.62 | 26.73 | 1,363,523 | -0.36(-1.33%) |
Mar 13, 2023 | 27.34 | 27.60 | 26.73 | 27.09 | 2,405,535 | -0.45(-1.63%) |
Mar 10, 2023 | 28.79 | 28.79 | 27.03 | 27.54 | 1,624,330 | -1.26(-4.38%) |
Mar 09, 2023 | 29.24 | 29.40 | 28.68 | 28.80 | 1,927,321 | -0.39(-1.34%) |
Mar 08, 2023 | 29.80 | 29.91 | 28.71 | 29.19 | 17,904,600 | -0.51(-1.72%) |
Mar 07, 2023 | 31.32 | 31.42 | 29.68 | 29.70 | 2,061,034 | -1.74(-5.53%) |
Mar 06, 2023 | 31.36 | 31.64 | 31.28 | 31.44 | 976,722 | +0.12(+0.38%) |
Mar 03, 2023 | 31.72 | 31.75 | 31.02 | 31.32 | 1,139,596 | -0.36(-1.14%) |
Mar 02, 2023 | 31.59 | 31.91 | 31.38 | 31.68 | 861,391 | +0.09(+0.28%) |
Mar 01, 2023 | 32.29 | 32.45 | 31.30 | 31.59 | 1,003,672 | -0.80(-2.47%) |
Feb 28, 2023 | 32.70 | 32.70 | 32.28 | 32.39 | 1,189,555 | -0.39(-1.19%) |
Feb 27, 2023 | 32.27 | 32.84 | 32.07 | 32.78 | 1,073,852 | +0.75(+2.34%) |
Feb 24, 2023 | 32.65 | 32.74 | 31.93 | 32.03 | 734,773 | -1.02(-3.09%) |
Feb 23, 2023 | 33.06 | 33.29 | 32.87 | 33.05 | 552,410 | +0.07(+0.21%) |
Feb 22, 2023 | 33.33 | 33.56 | 32.89 | 32.98 | 569,198 | -0.39(-1.17%) |
Feb 21, 2023 | 33.62 | 33.79 | 33.33 | 33.37 | 712,202 | -0.49(-1.45%) |
Feb 17, 2023 | 33.87 | 34.07 | 33.41 | 33.86 | 880,513 | -0.06(-0.18%) |
Feb 16, 2023 | 34.39 | 34.39 | 33.90 | 33.92 | 1,144,581 | -0.81(-2.33%) |
Feb 15, 2023 | 34.91 | 35.01 | 34.63 | 34.73 | 1,090,069 | -0.37(-1.05%) |
Feb 14, 2023 | 35.34 | 35.34 | 34.90 | 35.10 | 556,597 | -0.20(-0.57%) |
Feb 13, 2023 | 35.17 | 35.36 | 35.07 | 35.30 | 458,850 | +0.20(+0.57%) |
Feb 10, 2023 | 35.33 | 35.43 | 34.73 | 35.10 | 727,731 | -0.23(-0.65%) |
Feb 09, 2023 | 36.28 | 36.35 | 35.28 | 35.33 | 670,064 | -0.73(-2.02%) |
Feb 08, 2023 | 35.83 | 36.31 | 35.65 | 36.06 | 818,030 | +0.11(+0.31%) |
Feb 07, 2023 | 35.97 | 36.06 | 35.48 | 35.95 | 955,874 | -0.06(-0.17%) |
Feb 06, 2023 | 37.06 | 37.06 | 35.67 | 36.01 | 1,038,094 | -1.29(-3.46%) |
Feb 03, 2023 | 38.12 | 38.21 | 36.48 | 37.30 | 1,411,727 | -1.00(-2.61%) |
Feb 02, 2023 | 40.59 | 40.70 | 38.01 | 38.30 | 1,552,811 | -2.78(-6.77%) |