Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.37 | 28.02 | 27.13 | 27.56 | 1,126,142 | -0.16(-0.58%) |
Apr 27, 2023 | 28.58 | 28.88 | 27.72 | 27.72 | 1,326,099 | -0.31(-1.11%) |
Apr 26, 2023 | 27.83 | 28.27 | 27.62 | 28.03 | 1,709,850 | +0.91(+3.36%) |
Apr 25, 2023 | 28.12 | 28.14 | 27.10 | 27.12 | 2,168,473 | -1.37(-4.81%) |
Apr 24, 2023 | 28.67 | 28.95 | 27.76 | 28.49 | 2,158,621 | -0.30(-1.04%) |
Apr 21, 2023 | 28.70 | 29.00 | 28.25 | 28.79 | 1,181,717 | +0.22(+0.77%) |
Apr 20, 2023 | 28.50 | 28.96 | 28.12 | 28.57 | 2,024,802 | -0.60(-2.06%) |
Apr 19, 2023 | 28.55 | 29.42 | 28.41 | 29.17 | 1,247,206 | +0.02(+0.07%) |
Apr 18, 2023 | 29.70 | 29.82 | 28.75 | 29.15 | 1,366,445 | +0.11(+0.38%) |
Apr 17, 2023 | 29.03 | 29.37 | 28.81 | 29.04 | 1,069,946 | +0.09(+0.31%) |
Apr 14, 2023 | 28.89 | 29.21 | 28.33 | 28.95 | 1,022,193 | -0.20(-0.69%) |
Apr 13, 2023 | 29.04 | 29.74 | 28.96 | 29.15 | 1,015,875 | +0.56(+1.96%) |
Apr 12, 2023 | 29.82 | 29.96 | 28.20 | 28.59 | 1,271,013 | -0.39(-1.35%) |
Apr 11, 2023 | 29.17 | 29.55 | 28.57 | 28.98 | 1,840,566 | -0.38(-1.29%) |
Apr 10, 2023 | 29.13 | 29.60 | 28.74 | 29.36 | 1,259,828 | -0.35(-1.18%) |
Apr 06, 2023 | 28.98 | 29.73 | 28.37 | 29.71 | 1,111,560 | +0.62(+2.13%) |
Apr 05, 2023 | 29.87 | 30.19 | 28.42 | 29.09 | 1,325,930 | -1.09(-3.61%) |
Apr 04, 2023 | 30.70 | 30.91 | 29.76 | 30.18 | 1,589,740 | -0.26(-0.85%) |
Apr 03, 2023 | 30.29 | 30.77 | 29.90 | 30.44 | 1,534,238 | -0.23(-0.75%) |
Mar 31, 2023 | 29.92 | 30.88 | 29.72 | 30.67 | 1,692,962 | +1.11(+3.76%) |
Mar 30, 2023 | 29.48 | 30.14 | 29.46 | 29.56 | 1,257,720 | +0.23(+0.78%) |
Mar 29, 2023 | 28.90 | 29.39 | 28.40 | 29.33 | 2,054,633 | +0.79(+2.77%) |
Mar 28, 2023 | 27.39 | 28.57 | 27.21 | 28.54 | 2,524,407 | +1.10(+4.01%) |
Mar 27, 2023 | 27.13 | 27.70 | 26.89 | 27.44 | 1,445,296 | +0.58(+2.16%) |
Mar 24, 2023 | 27.32 | 27.34 | 26.47 | 26.86 | 2,960,714 | -0.38(-1.40%) |
Mar 23, 2023 | 28.05 | 28.77 | 27.01 | 27.24 | 3,020,838 | -0.44(-1.59%) |
Mar 22, 2023 | 29.41 | 29.45 | 27.55 | 27.68 | 2,845,469 | -1.81(-6.14%) |
Mar 21, 2023 | 28.49 | 29.53 | 28.16 | 29.49 | 3,839,898 | +1.26(+4.46%) |
Mar 20, 2023 | 29.79 | 29.96 | 28.08 | 28.23 | 3,517,703 | -1.84(-6.12%) |
Mar 17, 2023 | 31.00 | 31.34 | 29.61 | 30.07 | 3,398,084 | -1.90(-5.94%) |
Mar 16, 2023 | 32.42 | 32.58 | 31.18 | 31.97 | 1,495,731 | -0.41(-1.27%) |
Mar 15, 2023 | 31.32 | 32.55 | 30.99 | 32.38 | 1,694,209 | +0.79(+2.50%) |
Mar 14, 2023 | 32.18 | 32.68 | 31.23 | 31.59 | 2,080,521 | +0.13(+0.41%) |
Mar 13, 2023 | 32.59 | 32.59 | 30.52 | 31.46 | 3,414,912 | -1.38(-4.20%) |
Mar 10, 2023 | 33.55 | 33.65 | 31.64 | 32.84 | 2,211,154 | -1.02(-3.01%) |
Mar 09, 2023 | 34.50 | 35.86 | 33.75 | 33.86 | 2,127,562 | -0.94(-2.70%) |
Mar 08, 2023 | 35.45 | 35.73 | 34.57 | 34.80 | 1,529,377 | -0.63(-1.78%) |
Mar 07, 2023 | 35.97 | 36.92 | 35.14 | 35.43 | 1,679,739 | -0.46(-1.28%) |
Mar 06, 2023 | 36.93 | 37.34 | 35.75 | 35.89 | 2,177,841 | -0.90(-2.45%) |
Mar 03, 2023 | 34.04 | 37.09 | 33.84 | 36.79 | 3,240,222 | +2.95(+8.72%) |
Mar 02, 2023 | 32.68 | 34.07 | 32.29 | 33.84 | 2,841,020 | +0.80(+2.42%) |
Mar 01, 2023 | 32.96 | 33.36 | 32.52 | 33.04 | 2,578,573 | +0.00(+0.00%) |
Feb 28, 2023 | 33.88 | 34.34 | 33.03 | 33.04 | 2,984,092 | -0.91(-2.68%) |
Feb 27, 2023 | 35.01 | 35.30 | 33.70 | 33.95 | 1,921,159 | -0.79(-2.27%) |
Feb 24, 2023 | 34.52 | 35.19 | 34.30 | 34.74 | 2,074,365 | -0.62(-1.75%) |
Feb 23, 2023 | 36.34 | 36.55 | 34.34 | 35.36 | 1,644,065 | -0.78(-2.16%) |
Feb 22, 2023 | 35.45 | 36.38 | 35.43 | 36.14 | 1,996,137 | +0.65(+1.83%) |
Feb 21, 2023 | 36.54 | 36.54 | 35.03 | 35.49 | 2,828,096 | -1.48(-4.00%) |
Feb 17, 2023 | 36.90 | 37.03 | 35.64 | 36.97 | 3,805,998 | -0.10(-0.27%) |
Feb 16, 2023 | 41.04 | 41.20 | 36.79 | 37.07 | 13,386,037 | -11.34(-23.42%) |
Feb 15, 2023 | 45.77 | 49.32 | 45.77 | 48.41 | 3,564,577 | +3.46(+7.70%) |
Feb 14, 2023 | 42.60 | 45.17 | 42.10 | 44.95 | 1,607,860 | +1.59(+3.67%) |
Feb 13, 2023 | 41.79 | 43.98 | 41.60 | 43.36 | 1,267,334 | +2.06(+4.99%) |
Feb 10, 2023 | 42.34 | 42.59 | 40.73 | 41.30 | 1,667,766 | -1.90(-4.40%) |
Feb 09, 2023 | 44.89 | 45.20 | 43.04 | 43.20 | 1,068,502 | -1.01(-2.28%) |
Feb 08, 2023 | 45.42 | 45.42 | 43.62 | 44.21 | 1,039,010 | -1.07(-2.36%) |
Feb 07, 2023 | 42.84 | 45.53 | 42.02 | 45.28 | 1,328,078 | +2.54(+5.94%) |
Feb 06, 2023 | 43.87 | 44.75 | 42.64 | 42.74 | 1,569,347 | -1.98(-4.43%) |
Feb 03, 2023 | 43.98 | 45.97 | 43.51 | 44.72 | 1,517,033 | -1.35(-2.93%) |
Feb 02, 2023 | 43.17 | 48.12 | 43.17 | 46.07 | 3,485,619 | +3.79(+8.96%) |