Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.41 | 31.99 | 30.26 | 30.51 | 81,705,256 | +1.18(+4.02%) |
Apr 27, 2023 | 28.24 | 29.41 | 28.00 | 29.33 | 61,084,848 | +0.80(+2.79%) |
Apr 26, 2023 | 28.68 | 29.28 | 28.32 | 28.53 | 42,530,740 | +0.18(+0.62%) |
Apr 25, 2023 | 28.92 | 29.04 | 28.36 | 28.36 | 38,970,452 | -0.78(-2.66%) |
Apr 24, 2023 | 29.59 | 29.83 | 29.08 | 29.13 | 39,425,768 | -0.63(-2.11%) |
Apr 21, 2023 | 30.29 | 30.29 | 29.69 | 29.76 | 29,174,518 | -0.56(-1.86%) |
Apr 20, 2023 | 30.21 | 30.69 | 30.16 | 30.33 | 30,946,332 | -0.27(-0.88%) |
Apr 19, 2023 | 30.55 | 30.96 | 30.53 | 30.60 | 26,203,604 | -0.67(-2.14%) |
Apr 18, 2023 | 31.85 | 31.85 | 31.21 | 31.26 | 26,505,834 | -0.30(-0.96%) |
Apr 17, 2023 | 31.38 | 32.06 | 31.21 | 31.57 | 30,135,034 | +0.25(+0.78%) |
Apr 14, 2023 | 31.43 | 31.66 | 31.13 | 31.32 | 25,069,418 | -0.24(-0.75%) |
Apr 13, 2023 | 31.25 | 31.85 | 31.09 | 31.56 | 30,252,742 | +0.08(+0.27%) |
Apr 12, 2023 | 32.19 | 32.31 | 31.39 | 31.48 | 37,732,012 | -0.30(-0.94%) |
Apr 11, 2023 | 32.08 | 32.52 | 31.75 | 31.77 | 27,523,882 | -0.17(-0.52%) |
Apr 10, 2023 | 32.02 | 32.18 | 31.63 | 31.94 | 31,084,512 | -0.28(-0.88%) |
Apr 06, 2023 | 32.02 | 32.41 | 31.88 | 32.23 | 29,068,792 | -0.02(-0.06%) |
Apr 05, 2023 | 32.21 | 32.40 | 31.76 | 32.25 | 40,319,184 | -0.27(-0.82%) |
Apr 04, 2023 | 32.27 | 33.24 | 32.26 | 32.51 | 56,715,364 | +0.21(+0.64%) |
Apr 03, 2023 | 32.35 | 32.96 | 31.96 | 32.31 | 58,063,852 | +0.22(+0.67%) |
Mar 31, 2023 | 31.23 | 32.31 | 31.17 | 32.09 | 60,846,968 | +0.57(+1.81%) |
Mar 30, 2023 | 31.28 | 32.00 | 31.24 | 31.52 | 71,328,648 | +0.56(+1.81%) |
Mar 29, 2023 | 29.24 | 31.32 | 29.23 | 30.96 | 87,068,280 | +2.19(+7.61%) |
Mar 28, 2023 | 28.56 | 28.81 | 28.12 | 28.77 | 38,149,552 | +0.11(+0.38%) |
Mar 27, 2023 | 28.85 | 29.20 | 28.56 | 28.66 | 35,382,544 | -0.18(-0.61%) |
Mar 24, 2023 | 28.52 | 29.28 | 28.41 | 28.84 | 56,944,136 | +0.32(+1.14%) |
Mar 23, 2023 | 27.88 | 28.64 | 27.72 | 28.51 | 44,573,016 | +0.88(+3.20%) |
Mar 22, 2023 | 27.97 | 28.60 | 27.60 | 27.63 | 38,087,400 | -0.32(-1.16%) |
Mar 21, 2023 | 28.48 | 28.65 | 27.48 | 27.95 | 56,646,452 | -0.69(-2.40%) |
Mar 20, 2023 | 29.27 | 29.37 | 28.12 | 28.64 | 39,476,052 | -0.64(-2.18%) |
Mar 17, 2023 | 29.39 | 30.45 | 28.92 | 29.28 | 82,088,128 | -0.36(-1.23%) |
Mar 16, 2023 | 27.89 | 29.73 | 27.89 | 29.64 | 77,573,960 | +1.74(+6.23%) |
Mar 15, 2023 | 27.24 | 27.99 | 27.17 | 27.90 | 50,561,988 | +0.39(+1.43%) |
Mar 14, 2023 | 26.86 | 27.60 | 26.77 | 27.51 | 48,549,520 | +1.04(+3.93%) |
Mar 13, 2023 | 26.26 | 26.82 | 26.14 | 26.47 | 51,888,844 | -0.27(-0.99%) |
Mar 10, 2023 | 26.08 | 27.03 | 25.85 | 26.74 | 66,367,128 | +0.77(+2.95%) |
Mar 09, 2023 | 25.52 | 26.50 | 25.51 | 25.97 | 55,856,804 | +0.45(+1.77%) |
Mar 08, 2023 | 25.11 | 25.55 | 25.00 | 25.52 | 37,408,048 | +0.44(+1.76%) |
Mar 07, 2023 | 25.38 | 25.52 | 25.05 | 25.08 | 43,927,188 | -0.45(-1.77%) |
Mar 06, 2023 | 26.00 | 26.07 | 25.47 | 25.53 | 38,537,532 | -0.40(-1.55%) |
Mar 03, 2023 | 25.73 | 26.00 | 25.55 | 25.93 | 37,410,116 | +0.20(+0.76%) |
Mar 02, 2023 | 24.76 | 25.83 | 24.67 | 25.73 | 49,474,680 | +0.85(+3.43%) |
Mar 01, 2023 | 24.58 | 25.46 | 24.53 | 24.88 | 48,646,672 | +0.39(+1.60%) |
Feb 28, 2023 | 24.50 | 24.67 | 24.29 | 24.49 | 51,126,984 | +0.03(+0.12%) |
Feb 27, 2023 | 25.10 | 25.13 | 24.44 | 24.46 | 38,294,248 | -0.24(-0.95%) |
Feb 24, 2023 | 24.77 | 24.90 | 24.48 | 24.69 | 44,888,152 | -0.46(-1.84%) |
Feb 23, 2023 | 25.32 | 25.62 | 24.87 | 25.15 | 57,453,116 | +0.14(+0.55%) |
Feb 22, 2023 | 25.45 | 26.42 | 24.85 | 25.02 | 90,749,256 | -0.58(-2.26%) |
Feb 21, 2023 | 26.63 | 26.79 | 25.58 | 25.60 | 64,753,628 | -1.52(-5.61%) |
Feb 17, 2023 | 27.50 | 27.57 | 26.89 | 27.12 | 32,667,116 | -0.58(-2.09%) |
Feb 16, 2023 | 27.99 | 28.31 | 27.63 | 27.70 | 29,463,262 | -0.64(-2.25%) |
Feb 15, 2023 | 27.86 | 28.37 | 27.66 | 28.34 | 23,783,260 | +0.22(+0.79%) |
Feb 14, 2023 | 27.88 | 28.21 | 27.49 | 28.12 | 28,405,060 | +0.07(+0.26%) |
Feb 13, 2023 | 27.37 | 28.04 | 27.22 | 28.04 | 32,920,518 | +0.74(+2.70%) |
Feb 10, 2023 | 27.14 | 27.49 | 26.85 | 27.31 | 31,797,984 | +0.06(+0.23%) |
Feb 09, 2023 | 28.17 | 28.31 | 27.07 | 27.24 | 44,659,004 | -0.50(-1.79%) |
Feb 08, 2023 | 28.44 | 28.60 | 27.71 | 27.74 | 37,111,896 | -0.80(-2.79%) |
Feb 07, 2023 | 28.14 | 28.75 | 27.93 | 28.53 | 51,664,740 | +0.35(+1.25%) |
Feb 06, 2023 | 29.02 | 29.12 | 28.10 | 28.18 | 49,555,760 | -1.24(-4.22%) |
Feb 03, 2023 | 28.74 | 30.25 | 28.66 | 29.42 | 59,391,464 | +0.13(+0.43%) |
Feb 02, 2023 | 28.38 | 29.40 | 27.94 | 29.30 | 64,008,104 | +1.09(+3.85%) |