Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.62 | 31.27 | 29.41 | 31.05 | 28,524,986 | +1.35(+4.55%) |
Apr 27, 2023 | 30.07 | 30.17 | 29.22 | 29.70 | 27,287,844 | +0.02(+0.07%) |
Apr 26, 2023 | 29.70 | 30.12 | 29.46 | 29.68 | 14,276,211 | +0.09(+0.30%) |
Apr 25, 2023 | 30.34 | 30.47 | 29.55 | 29.59 | 20,384,720 | -1.09(-3.55%) |
Apr 24, 2023 | 30.68 | 31.06 | 30.23 | 30.68 | 14,593,976 | -0.15(-0.49%) |
Apr 21, 2023 | 31.36 | 31.46 | 29.71 | 30.83 | 40,543,208 | -0.67(-2.13%) |
Apr 20, 2023 | 31.52 | 32.04 | 31.40 | 31.50 | 12,745,144 | -0.54(-1.69%) |
Apr 19, 2023 | 31.35 | 32.37 | 31.16 | 32.04 | 13,819,241 | +0.31(+0.98%) |
Apr 18, 2023 | 32.37 | 32.93 | 31.61 | 31.73 | 18,676,296 | -0.35(-1.09%) |
Apr 17, 2023 | 32.19 | 32.19 | 31.63 | 32.08 | 25,200,556 | +0.60(+1.91%) |
Apr 14, 2023 | 31.31 | 31.62 | 30.93 | 31.48 | 11,851,876 | +0.04(+0.13%) |
Apr 13, 2023 | 30.83 | 31.59 | 30.69 | 31.44 | 15,077,190 | +0.85(+2.78%) |
Apr 12, 2023 | 31.19 | 31.45 | 30.40 | 30.59 | 15,959,529 | -0.53(-1.70%) |
Apr 11, 2023 | 31.75 | 31.80 | 30.88 | 31.12 | 16,897,210 | -0.62(-1.95%) |
Apr 10, 2023 | 30.96 | 31.79 | 30.61 | 31.74 | 16,455,659 | +0.56(+1.80%) |
Apr 06, 2023 | 30.93 | 31.49 | 30.50 | 31.18 | 14,486,937 | +0.06(+0.19%) |
Apr 05, 2023 | 30.95 | 31.23 | 30.47 | 31.12 | 17,306,136 | -0.27(-0.86%) |
Apr 04, 2023 | 31.94 | 32.13 | 31.29 | 31.39 | 15,145,465 | -0.07(-0.22%) |
Apr 03, 2023 | 31.50 | 31.75 | 31.17 | 31.46 | 23,526,188 | -0.24(-0.76%) |
Mar 31, 2023 | 31.42 | 31.84 | 31.21 | 31.70 | 14,824,609 | +0.51(+1.64%) |
Mar 30, 2023 | 31.50 | 31.85 | 30.88 | 31.19 | 16,257,947 | +0.32(+1.04%) |
Mar 29, 2023 | 30.62 | 30.90 | 30.20 | 30.87 | 18,911,780 | +0.80(+2.66%) |
Mar 28, 2023 | 30.53 | 30.86 | 29.98 | 30.07 | 23,147,980 | -0.55(-1.80%) |
Mar 27, 2023 | 31.03 | 31.04 | 30.14 | 30.62 | 17,916,148 | -0.13(-0.42%) |
Mar 24, 2023 | 30.94 | 31.15 | 30.29 | 30.75 | 14,786,755 | -0.43(-1.38%) |
Mar 23, 2023 | 31.88 | 32.20 | 30.75 | 31.18 | 16,806,402 | -0.34(-1.08%) |
Mar 22, 2023 | 32.58 | 32.72 | 31.50 | 31.52 | 24,632,758 | -1.34(-4.08%) |
Mar 21, 2023 | 32.33 | 33.14 | 32.23 | 32.86 | 19,779,232 | +0.93(+2.91%) |
Mar 20, 2023 | 31.60 | 32.36 | 31.46 | 31.93 | 14,154,751 | +0.15(+0.47%) |
Mar 17, 2023 | 32.38 | 32.47 | 31.51 | 31.78 | 27,102,504 | -0.95(-2.90%) |
Mar 16, 2023 | 31.59 | 32.90 | 31.55 | 32.73 | 20,085,520 | +0.76(+2.38%) |
Mar 15, 2023 | 31.83 | 32.23 | 31.39 | 31.97 | 28,417,204 | -0.39(-1.21%) |
Mar 14, 2023 | 32.94 | 33.42 | 32.16 | 32.36 | 34,233,272 | +1.54(+5.00%) |
Mar 13, 2023 | 30.58 | 31.09 | 29.97 | 30.82 | 24,073,708 | -0.29(-0.93%) |
Mar 10, 2023 | 32.00 | 32.03 | 30.77 | 31.11 | 32,553,664 | -1.21(-3.74%) |
Mar 09, 2023 | 34.41 | 34.52 | 32.28 | 32.32 | 27,614,656 | -1.69(-4.97%) |
Mar 08, 2023 | 34.01 | 34.63 | 33.52 | 34.01 | 16,117,028 | -0.13(-0.38%) |
Mar 07, 2023 | 33.85 | 35.00 | 33.60 | 34.14 | 25,546,544 | +0.26(+0.77%) |
Mar 06, 2023 | 34.58 | 35.11 | 33.85 | 33.88 | 18,908,546 | -0.69(-2.00%) |
Mar 03, 2023 | 34.00 | 34.59 | 33.80 | 34.57 | 14,990,582 | +0.88(+2.61%) |
Mar 02, 2023 | 32.54 | 33.80 | 32.23 | 33.69 | 17,967,704 | +0.70(+2.12%) |
Mar 01, 2023 | 33.43 | 33.58 | 32.89 | 32.99 | 14,395,152 | -0.27(-0.81%) |
Feb 28, 2023 | 33.75 | 34.00 | 33.16 | 33.26 | 17,139,424 | -0.29(-0.86%) |
Feb 27, 2023 | 33.67 | 33.85 | 33.06 | 33.55 | 19,063,952 | +0.15(+0.45%) |
Feb 24, 2023 | 33.70 | 33.92 | 33.02 | 33.40 | 19,101,036 | -1.07(-3.10%) |
Feb 23, 2023 | 34.79 | 34.80 | 33.70 | 34.47 | 23,658,064 | -0.07(-0.20%) |
Feb 22, 2023 | 34.35 | 35.17 | 34.22 | 34.54 | 23,281,256 | +0.34(+0.99%) |
Feb 21, 2023 | 33.78 | 34.39 | 33.49 | 34.20 | 24,681,454 | -0.57(-1.64%) |
Feb 17, 2023 | 35.96 | 36.23 | 34.57 | 34.77 | 27,946,748 | -1.45(-4.00%) |
Feb 16, 2023 | 35.60 | 36.73 | 35.45 | 36.22 | 28,169,720 | -0.01(-0.03%) |
Feb 15, 2023 | 35.01 | 36.24 | 34.72 | 36.23 | 31,449,078 | +1.00(+2.84%) |
Feb 14, 2023 | 33.11 | 35.36 | 32.72 | 35.23 | 38,838,592 | +1.79(+5.35%) |
Feb 13, 2023 | 34.50 | 34.52 | 33.35 | 33.44 | 35,007,488 | -0.86(-2.51%) |
Feb 10, 2023 | 34.40 | 35.40 | 34.05 | 34.30 | 42,497,380 | -1.59(-4.43%) |
Feb 09, 2023 | 36.89 | 37.36 | 35.65 | 35.89 | 43,930,528 | -0.94(-2.55%) |
Feb 08, 2023 | 37.43 | 37.58 | 34.50 | 36.83 | 109,519,896 | +1.93(+5.53%) |
Feb 07, 2023 | 33.66 | 35.06 | 33.41 | 34.90 | 59,203,492 | +1.00(+2.95%) |
Feb 06, 2023 | 33.53 | 34.21 | 32.90 | 33.90 | 33,556,648 | +0.81(+2.45%) |
Feb 03, 2023 | 32.17 | 33.95 | 32.15 | 33.09 | 25,804,908 | +0.04(+0.12%) |
Feb 02, 2023 | 32.42 | 33.47 | 32.42 | 33.05 | 32,028,932 | +1.56(+4.95%) |