Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.12 | 28.43 | 27.46 | 27.50 | 145,666,368 | -0.57(-2.03%) |
Apr 27, 2023 | 29.42 | 29.62 | 27.90 | 28.07 | 148,882,032 | -2.46(-8.06%) |
Apr 26, 2023 | 30.02 | 30.66 | 29.58 | 30.53 | 138,312,720 | -0.51(-1.65%) |
Apr 25, 2023 | 29.84 | 31.08 | 29.66 | 31.04 | 137,693,168 | +1.67(+5.69%) |
Apr 24, 2023 | 29.25 | 29.99 | 28.87 | 29.37 | 114,489,432 | +0.19(+0.65%) |
Apr 21, 2023 | 29.38 | 29.88 | 28.96 | 29.18 | 122,425,488 | -0.08(-0.26%) |
Apr 20, 2023 | 29.41 | 29.61 | 28.45 | 29.25 | 148,832,736 | +0.70(+2.46%) |
Apr 19, 2023 | 29.18 | 29.21 | 28.27 | 28.55 | 106,719,080 | +0.05(+0.17%) |
Apr 18, 2023 | 27.93 | 28.84 | 27.82 | 28.50 | 96,122,640 | -0.01(-0.03%) |
Apr 17, 2023 | 28.68 | 29.24 | 28.40 | 28.51 | 101,690,072 | -0.04(-0.13%) |
Apr 14, 2023 | 28.82 | 29.35 | 28.09 | 28.55 | 149,131,808 | +0.16(+0.57%) |
Apr 13, 2023 | 29.64 | 29.69 | 28.25 | 28.39 | 129,905,776 | -1.70(-5.65%) |
Apr 12, 2023 | 28.79 | 30.25 | 28.62 | 30.09 | 153,106,432 | +0.77(+2.62%) |
Apr 11, 2023 | 28.78 | 29.46 | 28.76 | 29.32 | 92,650,800 | +0.56(+1.95%) |
Apr 10, 2023 | 29.52 | 30.00 | 28.74 | 28.76 | 92,252,640 | +0.08(+0.26%) |
Apr 06, 2023 | 29.76 | 30.15 | 28.56 | 28.68 | 121,750,416 | -0.60(-2.04%) |
Apr 05, 2023 | 28.69 | 29.77 | 28.64 | 29.28 | 124,604,144 | +0.92(+3.25%) |
Apr 04, 2023 | 27.98 | 28.71 | 27.71 | 28.36 | 118,181,320 | +0.29(+1.05%) |
Apr 03, 2023 | 28.44 | 28.80 | 28.01 | 28.07 | 116,764,816 | +0.19(+0.68%) |
Mar 31, 2023 | 29.27 | 29.35 | 27.81 | 27.88 | 147,259,040 | -1.44(-4.92%) |
Mar 30, 2023 | 29.45 | 29.82 | 29.14 | 29.32 | 121,143,960 | -0.84(-2.77%) |
Mar 29, 2023 | 30.71 | 30.97 | 29.95 | 30.16 | 126,237,504 | -1.70(-5.34%) |
Mar 28, 2023 | 31.54 | 32.59 | 31.54 | 31.86 | 115,675,568 | +0.51(+1.64%) |
Mar 27, 2023 | 30.51 | 31.61 | 30.19 | 31.34 | 115,259,680 | +0.64(+2.07%) |
Mar 24, 2023 | 31.19 | 31.89 | 30.68 | 30.71 | 156,590,976 | -0.33(-1.07%) |
Mar 23, 2023 | 30.98 | 31.90 | 29.65 | 31.04 | 199,714,512 | -1.11(-3.46%) |
Mar 22, 2023 | 30.92 | 32.19 | 29.42 | 32.15 | 188,769,840 | +1.26(+4.07%) |
Mar 21, 2023 | 31.63 | 32.12 | 30.73 | 30.89 | 111,270,784 | -1.35(-4.18%) |
Mar 20, 2023 | 32.79 | 33.51 | 32.14 | 32.24 | 123,041,968 | -0.30(-0.93%) |
Mar 17, 2023 | 32.13 | 33.20 | 31.36 | 32.54 | 175,012,896 | +0.44(+1.38%) |
Mar 16, 2023 | 35.21 | 35.45 | 31.97 | 32.10 | 184,960,000 | -2.75(-7.88%) |
Mar 15, 2023 | 36.30 | 36.83 | 34.69 | 34.85 | 230,412,880 | -0.50(-1.41%) |
Mar 14, 2023 | 36.54 | 36.88 | 35.12 | 35.35 | 185,757,008 | -2.58(-6.79%) |
Mar 13, 2023 | 39.54 | 40.17 | 36.42 | 37.92 | 266,809,232 | -0.84(-2.17%) |
Mar 10, 2023 | 37.15 | 39.20 | 36.56 | 38.76 | 287,264,640 | +1.54(+4.13%) |
Mar 09, 2023 | 35.16 | 37.48 | 34.23 | 37.22 | 171,528,144 | +1.93(+5.45%) |
Mar 08, 2023 | 35.69 | 36.37 | 35.08 | 35.30 | 139,925,504 | -0.52(-1.45%) |
Mar 07, 2023 | 34.54 | 36.05 | 34.21 | 35.82 | 166,856,960 | +1.28(+3.72%) |
Mar 06, 2023 | 34.22 | 34.61 | 33.17 | 34.54 | 123,189,824 | -0.12(-0.35%) |
Mar 03, 2023 | 36.26 | 36.46 | 34.55 | 34.66 | 116,805,504 | -2.26(-6.13%) |
Mar 02, 2023 | 38.86 | 38.97 | 36.59 | 36.92 | 133,390,008 | -0.89(-2.35%) |
Mar 01, 2023 | 37.04 | 38.20 | 36.78 | 37.81 | 142,912,144 | +0.89(+2.40%) |
Feb 28, 2023 | 37.01 | 37.13 | 35.95 | 36.92 | 114,271,928 | +0.19(+0.51%) |
Feb 27, 2023 | 36.29 | 36.97 | 35.75 | 36.73 | 117,620,568 | -0.81(-2.16%) |
Feb 24, 2023 | 37.58 | 38.19 | 37.13 | 37.55 | 164,799,504 | +1.83(+5.13%) |
Feb 23, 2023 | 35.29 | 37.32 | 35.22 | 35.71 | 143,034,288 | -0.93(-2.55%) |
Feb 22, 2023 | 36.49 | 37.27 | 35.85 | 36.65 | 148,902,816 | -0.03(-0.08%) |
Feb 21, 2023 | 35.59 | 36.75 | 35.10 | 36.68 | 132,231,448 | +2.43(+7.11%) |
Feb 17, 2023 | 34.28 | 35.27 | 33.99 | 34.24 | 159,153,472 | +0.75(+2.23%) |
Feb 16, 2023 | 33.20 | 33.57 | 31.94 | 33.50 | 167,263,472 | +1.81(+5.72%) |
Feb 15, 2023 | 33.03 | 33.25 | 31.65 | 31.69 | 128,594,744 | -0.74(-2.27%) |
Feb 14, 2023 | 33.70 | 34.34 | 32.10 | 32.42 | 217,847,440 | -0.70(-2.11%) |
Feb 13, 2023 | 34.31 | 34.74 | 32.93 | 33.12 | 114,405,504 | -1.67(-4.80%) |
Feb 10, 2023 | 34.88 | 35.63 | 34.17 | 34.79 | 168,955,760 | +0.70(+2.05%) |
Feb 09, 2023 | 31.77 | 34.60 | 31.70 | 34.09 | 163,175,392 | +0.92(+2.76%) |
Feb 08, 2023 | 31.92 | 33.40 | 31.62 | 33.18 | 152,809,504 | +1.68(+5.33%) |
Feb 07, 2023 | 33.63 | 34.01 | 31.12 | 31.50 | 205,614,352 | -2.08(-6.18%) |
Feb 06, 2023 | 33.60 | 34.01 | 32.83 | 33.57 | 134,391,616 | +0.86(+2.62%) |
Feb 03, 2023 | 33.09 | 33.20 | 30.87 | 32.71 | 225,212,576 | +1.57(+5.03%) |
Feb 02, 2023 | 32.51 | 32.79 | 30.38 | 31.15 | 226,901,952 | -3.61(-10.40%) |