Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.72 | 29.86 | 29.46 | 29.79 | 1,613,616 | +0.08(+0.27%) |
Apr 27, 2023 | 28.55 | 29.91 | 28.46 | 29.71 | 2,379,868 | +1.58(+5.62%) |
Apr 26, 2023 | 28.51 | 28.91 | 27.98 | 28.13 | 1,774,973 | -0.40(-1.40%) |
Apr 25, 2023 | 29.16 | 29.41 | 28.53 | 28.53 | 1,833,118 | -1.06(-3.58%) |
Apr 24, 2023 | 29.66 | 30.02 | 29.30 | 29.59 | 1,065,569 | -0.05(-0.17%) |
Apr 21, 2023 | 29.38 | 29.72 | 29.02 | 29.64 | 1,421,308 | +0.30(+1.02%) |
Apr 20, 2023 | 29.23 | 29.86 | 29.11 | 29.34 | 2,298,484 | +0.06(+0.20%) |
Apr 19, 2023 | 28.81 | 29.49 | 28.64 | 29.28 | 1,222,800 | +0.16(+0.55%) |
Apr 18, 2023 | 28.91 | 29.59 | 28.89 | 29.12 | 1,688,558 | +0.65(+2.28%) |
Apr 17, 2023 | 28.40 | 28.86 | 28.23 | 28.47 | 1,872,655 | -0.24(-0.84%) |
Apr 14, 2023 | 29.35 | 29.74 | 28.60 | 28.71 | 1,866,113 | -0.66(-2.25%) |
Apr 13, 2023 | 29.24 | 29.56 | 29.07 | 29.37 | 1,304,422 | +0.34(+1.17%) |
Apr 12, 2023 | 30.21 | 30.26 | 28.95 | 29.03 | 1,671,025 | -0.76(-2.55%) |
Apr 11, 2023 | 29.29 | 30.02 | 29.28 | 29.79 | 2,089,820 | +0.59(+2.02%) |
Apr 10, 2023 | 28.85 | 29.38 | 28.68 | 29.20 | 1,175,809 | +0.27(+0.93%) |
Apr 06, 2023 | 29.33 | 29.33 | 28.58 | 28.93 | 1,363,084 | -0.13(-0.45%) |
Apr 05, 2023 | 29.01 | 29.36 | 28.59 | 29.06 | 2,044,047 | -0.12(-0.41%) |
Apr 04, 2023 | 29.47 | 29.49 | 28.43 | 29.18 | 1,595,666 | -0.10(-0.34%) |
Apr 03, 2023 | 29.71 | 30.05 | 28.86 | 29.28 | 2,160,785 | -0.38(-1.28%) |
Mar 31, 2023 | 29.13 | 29.70 | 29.11 | 29.66 | 1,882,050 | +0.75(+2.59%) |
Mar 30, 2023 | 29.21 | 29.48 | 28.68 | 28.91 | 1,831,502 | +0.09(+0.31%) |
Mar 29, 2023 | 28.24 | 28.91 | 28.16 | 28.82 | 2,786,388 | +0.93(+3.33%) |
Mar 28, 2023 | 28.17 | 28.50 | 27.82 | 27.89 | 1,375,813 | -0.23(-0.82%) |
Mar 27, 2023 | 28.49 | 28.62 | 27.63 | 28.12 | 1,565,660 | +0.13(+0.46%) |
Mar 24, 2023 | 27.21 | 28.28 | 26.15 | 27.99 | 3,797,064 | +0.32(+1.16%) |
Mar 23, 2023 | 28.40 | 28.72 | 27.16 | 27.67 | 2,562,152 | -0.53(-1.88%) |
Mar 22, 2023 | 28.85 | 29.22 | 28.18 | 28.20 | 2,043,913 | -0.61(-2.12%) |
Mar 21, 2023 | 28.41 | 29.12 | 28.41 | 28.81 | 2,278,873 | +0.90(+3.22%) |
Mar 20, 2023 | 27.71 | 28.27 | 27.59 | 27.91 | 2,322,586 | +0.43(+1.56%) |
Mar 17, 2023 | 27.44 | 27.85 | 27.04 | 27.48 | 3,309,683 | -0.14(-0.51%) |
Mar 16, 2023 | 26.26 | 27.93 | 26.19 | 27.62 | 3,051,581 | +1.06(+3.99%) |
Mar 15, 2023 | 26.20 | 26.72 | 25.74 | 26.56 | 3,669,473 | -0.39(-1.45%) |
Mar 14, 2023 | 27.36 | 27.58 | 26.68 | 26.95 | 3,283,677 | +0.17(+0.63%) |
Mar 13, 2023 | 27.73 | 27.75 | 26.62 | 26.78 | 4,583,213 | -1.52(-5.37%) |
Mar 10, 2023 | 29.08 | 29.20 | 27.83 | 28.30 | 2,550,674 | -0.91(-3.12%) |
Mar 09, 2023 | 30.25 | 30.45 | 29.10 | 29.21 | 2,327,701 | -0.93(-3.09%) |
Mar 08, 2023 | 30.00 | 30.28 | 29.58 | 30.14 | 1,304,156 | +0.31(+1.04%) |
Mar 07, 2023 | 30.32 | 30.53 | 29.64 | 29.83 | 2,152,616 | -0.49(-1.62%) |
Mar 06, 2023 | 31.32 | 31.49 | 30.18 | 30.32 | 2,370,674 | -0.84(-2.70%) |
Mar 03, 2023 | 30.92 | 31.52 | 30.71 | 31.16 | 1,766,965 | +0.40(+1.30%) |
Mar 02, 2023 | 30.22 | 30.86 | 29.99 | 30.76 | 1,857,903 | +0.11(+0.36%) |
Mar 01, 2023 | 30.36 | 30.97 | 30.36 | 30.65 | 1,631,255 | +0.12(+0.39%) |
Feb 28, 2023 | 30.15 | 30.82 | 30.09 | 30.53 | 1,782,449 | +0.43(+1.43%) |
Feb 27, 2023 | 30.35 | 30.72 | 30.03 | 30.10 | 1,542,764 | +0.18(+0.60%) |
Feb 24, 2023 | 30.51 | 30.63 | 29.63 | 29.92 | 2,534,230 | -1.38(-4.41%) |
Feb 23, 2023 | 31.73 | 31.96 | 30.67 | 31.30 | 1,852,107 | -0.42(-1.32%) |
Feb 22, 2023 | 31.32 | 32.08 | 31.05 | 31.72 | 1,968,053 | +0.52(+1.67%) |
Feb 21, 2023 | 31.80 | 32.01 | 30.72 | 31.20 | 2,028,931 | -1.13(-3.50%) |
Feb 17, 2023 | 32.34 | 32.86 | 31.65 | 32.33 | 1,485,371 | +0.16(+0.50%) |
Feb 16, 2023 | 32.08 | 32.74 | 32.01 | 32.17 | 1,335,693 | -0.51(-1.56%) |
Feb 15, 2023 | 31.73 | 32.81 | 31.71 | 32.68 | 1,409,651 | +0.76(+2.38%) |
Feb 14, 2023 | 31.21 | 31.96 | 30.91 | 31.92 | 1,310,390 | +0.39(+1.24%) |
Feb 13, 2023 | 31.63 | 31.94 | 31.41 | 31.53 | 1,899,454 | +0.05(+0.16%) |
Feb 10, 2023 | 31.70 | 31.95 | 31.13 | 31.48 | 3,030,021 | -0.65(-2.02%) |
Feb 09, 2023 | 33.70 | 33.85 | 31.85 | 32.13 | 1,962,330 | -1.04(-3.14%) |
Feb 08, 2023 | 33.98 | 34.11 | 32.97 | 33.17 | 1,220,627 | -1.21(-3.52%) |
Feb 07, 2023 | 33.13 | 34.56 | 32.95 | 34.38 | 2,000,359 | +1.28(+3.87%) |
Feb 06, 2023 | 33.79 | 34.09 | 32.74 | 33.10 | 2,945,884 | -1.26(-3.67%) |
Feb 03, 2023 | 33.32 | 35.14 | 33.32 | 34.36 | 3,094,434 | +0.44(+1.30%) |
Feb 02, 2023 | 34.44 | 35.62 | 33.26 | 33.92 | 6,059,048 | -1.93(-5.38%) |