Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.75 | 29.30 | 28.69 | 29.28 | 4,448,159 | +0.55(+1.93%) |
Apr 27, 2023 | 29.25 | 29.30 | 28.53 | 28.73 | 7,337,741 | -0.45(-1.53%) |
Apr 26, 2023 | 27.78 | 29.38 | 27.68 | 29.17 | 9,038,321 | -0.91(-3.03%) |
Apr 25, 2023 | 30.21 | 30.34 | 29.89 | 30.09 | 5,889,910 | -0.26(-0.86%) |
Apr 24, 2023 | 30.36 | 30.45 | 30.03 | 30.35 | 4,358,765 | -0.06(-0.19%) |
Apr 21, 2023 | 29.83 | 30.47 | 29.73 | 30.41 | 4,960,068 | +0.44(+1.46%) |
Apr 20, 2023 | 30.43 | 30.55 | 29.80 | 29.97 | 5,845,997 | -0.87(-2.83%) |
Apr 19, 2023 | 31.68 | 31.69 | 30.70 | 30.85 | 3,774,573 | -1.34(-4.16%) |
Apr 18, 2023 | 32.71 | 32.81 | 32.08 | 32.19 | 3,950,252 | -0.42(-1.28%) |
Apr 17, 2023 | 32.87 | 33.17 | 32.40 | 32.60 | 4,406,437 | -0.41(-1.24%) |
Apr 14, 2023 | 33.02 | 33.28 | 32.73 | 33.01 | 2,032,183 | -0.10(-0.29%) |
Apr 13, 2023 | 32.92 | 33.29 | 32.77 | 33.11 | 2,864,708 | +0.32(+0.98%) |
Apr 12, 2023 | 32.80 | 32.97 | 32.67 | 32.79 | 2,317,910 | +0.12(+0.36%) |
Apr 11, 2023 | 32.67 | 32.86 | 32.55 | 32.67 | 2,604,644 | -0.27(-0.83%) |
Apr 10, 2023 | 32.55 | 33.01 | 32.46 | 32.94 | 1,960,033 | +0.22(+0.68%) |
Apr 06, 2023 | 32.67 | 32.78 | 32.29 | 32.72 | 3,363,042 | -0.60(-1.81%) |
Apr 05, 2023 | 33.19 | 33.38 | 32.98 | 33.32 | 2,157,230 | +0.17(+0.50%) |
Apr 04, 2023 | 33.43 | 33.47 | 33.07 | 33.16 | 3,021,420 | -0.28(-0.84%) |
Apr 03, 2023 | 33.17 | 33.54 | 33.13 | 33.44 | 3,140,592 | +0.01(+0.03%) |
Mar 31, 2023 | 33.08 | 33.48 | 33.03 | 33.43 | 2,667,253 | +0.37(+1.12%) |
Mar 30, 2023 | 33.20 | 33.31 | 32.81 | 33.06 | 4,129,614 | +0.65(+2.01%) |
Mar 29, 2023 | 32.22 | 32.46 | 32.09 | 32.41 | 3,590,754 | +0.40(+1.24%) |
Mar 28, 2023 | 31.78 | 32.08 | 31.57 | 32.01 | 3,263,174 | +0.16(+0.49%) |
Mar 27, 2023 | 31.87 | 32.05 | 31.57 | 31.86 | 5,067,098 | +0.12(+0.37%) |
Mar 24, 2023 | 31.15 | 31.87 | 31.04 | 31.74 | 4,205,716 | +0.54(+1.74%) |
Mar 23, 2023 | 30.58 | 31.46 | 30.52 | 31.20 | 4,940,910 | +0.69(+2.26%) |
Mar 22, 2023 | 31.26 | 31.37 | 30.50 | 30.51 | 3,009,587 | -0.71(-2.27%) |
Mar 21, 2023 | 31.27 | 31.39 | 30.89 | 31.21 | 2,903,728 | +0.15(+0.47%) |
Mar 20, 2023 | 30.51 | 31.19 | 30.47 | 31.07 | 4,055,162 | +0.64(+2.11%) |
Mar 17, 2023 | 30.65 | 30.74 | 30.22 | 30.43 | 6,763,988 | -0.24(-0.79%) |
Mar 16, 2023 | 29.68 | 30.68 | 29.68 | 30.67 | 3,033,398 | +0.85(+2.87%) |
Mar 15, 2023 | 29.98 | 30.08 | 29.57 | 29.82 | 3,904,406 | -0.53(-1.76%) |
Mar 14, 2023 | 30.17 | 30.50 | 30.06 | 30.35 | 2,853,561 | +0.54(+1.82%) |
Mar 13, 2023 | 29.69 | 30.02 | 29.45 | 29.81 | 4,212,591 | -0.11(-0.36%) |
Mar 10, 2023 | 30.11 | 30.28 | 29.77 | 29.91 | 3,077,527 | -0.25(-0.84%) |
Mar 09, 2023 | 30.50 | 30.71 | 30.15 | 30.17 | 2,269,498 | -0.23(-0.77%) |
Mar 08, 2023 | 30.36 | 30.66 | 30.14 | 30.40 | 2,913,725 | +0.10(+0.32%) |
Mar 07, 2023 | 30.59 | 30.86 | 30.23 | 30.30 | 3,830,029 | -0.13(-0.42%) |
Mar 06, 2023 | 30.02 | 30.57 | 29.99 | 30.43 | 4,687,053 | +0.63(+2.12%) |
Mar 03, 2023 | 30.07 | 30.09 | 29.77 | 29.80 | 2,712,684 | -0.05(-0.16%) |
Mar 02, 2023 | 29.52 | 29.87 | 29.45 | 29.84 | 1,839,042 | +0.19(+0.65%) |
Mar 01, 2023 | 29.93 | 30.01 | 29.57 | 29.65 | 2,525,659 | -0.24(-0.81%) |
Feb 28, 2023 | 29.76 | 30.01 | 29.67 | 29.89 | 3,563,249 | +0.10(+0.33%) |
Feb 27, 2023 | 29.94 | 30.04 | 29.64 | 29.80 | 4,428,557 | +0.13(+0.42%) |
Feb 24, 2023 | 29.94 | 30.17 | 29.47 | 29.67 | 3,224,766 | -0.68(-2.22%) |
Feb 23, 2023 | 30.38 | 30.56 | 29.92 | 30.35 | 2,858,422 | +0.18(+0.61%) |
Feb 22, 2023 | 30.34 | 30.39 | 29.93 | 30.16 | 3,670,517 | -0.17(-0.57%) |
Feb 21, 2023 | 30.24 | 30.44 | 30.05 | 30.34 | 4,176,972 | -0.10(-0.32%) |
Feb 17, 2023 | 30.42 | 30.63 | 30.21 | 30.43 | 3,217,774 | +0.03(+0.10%) |
Feb 16, 2023 | 30.19 | 30.81 | 30.19 | 30.40 | 5,190,534 | +0.01(+0.03%) |
Feb 15, 2023 | 30.14 | 30.40 | 29.99 | 30.39 | 3,919,909 | +0.15(+0.51%) |
Feb 14, 2023 | 30.05 | 30.51 | 29.88 | 30.24 | 3,418,792 | +0.07(+0.22%) |
Feb 13, 2023 | 30.05 | 30.20 | 29.89 | 30.17 | 4,808,300 | +0.15(+0.51%) |
Feb 10, 2023 | 29.78 | 30.25 | 29.73 | 30.02 | 4,882,355 | +0.15(+0.52%) |
Feb 09, 2023 | 30.21 | 30.28 | 29.78 | 29.86 | 2,942,524 | -0.09(-0.29%) |
Feb 08, 2023 | 29.96 | 30.30 | 29.84 | 29.95 | 2,384,674 | -0.15(-0.51%) |
Feb 07, 2023 | 29.64 | 30.13 | 29.44 | 30.11 | 3,629,404 | +0.41(+1.36%) |
Feb 06, 2023 | 29.49 | 29.97 | 29.46 | 29.70 | 5,278,115 | +0.07(+0.23%) |
Feb 03, 2023 | 30.12 | 30.13 | 29.46 | 29.63 | 7,786,828 | -0.69(-2.29%) |
Feb 02, 2023 | 30.18 | 30.56 | 29.80 | 30.33 | 7,036,135 | +0.44(+1.48%) |