Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.98 | 29.87 | 28.84 | 29.44 | 1,805,563 | +0.26(+0.88%) |
Apr 27, 2023 | 28.52 | 29.40 | 28.50 | 29.19 | 1,518,343 | +0.91(+3.21%) |
Apr 26, 2023 | 28.19 | 29.11 | 27.88 | 28.28 | 1,301,569 | +0.08(+0.27%) |
Apr 25, 2023 | 28.81 | 29.22 | 28.05 | 28.20 | 1,762,361 | -1.20(-4.10%) |
Apr 24, 2023 | 29.95 | 30.43 | 29.31 | 29.41 | 1,549,708 | -0.22(-0.74%) |
Apr 21, 2023 | 29.84 | 29.95 | 29.17 | 29.62 | 1,657,559 | -0.39(-1.31%) |
Apr 20, 2023 | 29.51 | 31.06 | 29.41 | 30.02 | 2,713,662 | -0.31(-1.01%) |
Apr 19, 2023 | 29.09 | 30.78 | 28.89 | 30.32 | 2,495,235 | +1.43(+4.96%) |
Apr 18, 2023 | 29.27 | 29.39 | 28.61 | 28.89 | 1,779,448 | -0.41(-1.40%) |
Apr 17, 2023 | 28.18 | 29.38 | 27.89 | 29.30 | 2,161,016 | +0.98(+3.48%) |
Apr 14, 2023 | 29.37 | 29.67 | 28.11 | 28.32 | 1,746,102 | -0.44(-1.53%) |
Apr 13, 2023 | 28.16 | 29.06 | 27.63 | 28.75 | 1,402,958 | +0.74(+2.63%) |
Apr 12, 2023 | 28.54 | 28.74 | 27.80 | 28.02 | 1,124,578 | -0.30(-1.05%) |
Apr 11, 2023 | 28.32 | 28.64 | 28.11 | 28.32 | 886,490 | +0.13(+0.47%) |
Apr 10, 2023 | 27.72 | 28.59 | 27.48 | 28.18 | 1,168,404 | +0.05(+0.17%) |
Apr 06, 2023 | 27.42 | 28.26 | 27.25 | 28.13 | 1,899,849 | +0.82(+3.01%) |
Apr 05, 2023 | 26.93 | 27.47 | 26.71 | 27.31 | 2,000,929 | -0.42(-1.52%) |
Apr 04, 2023 | 28.80 | 28.80 | 27.23 | 27.73 | 1,955,559 | -0.85(-2.98%) |
Apr 03, 2023 | 29.45 | 29.73 | 28.40 | 28.58 | 1,926,604 | -0.89(-3.02%) |
Mar 31, 2023 | 29.34 | 29.61 | 28.86 | 29.47 | 1,722,214 | +0.54(+1.88%) |
Mar 30, 2023 | 30.05 | 30.11 | 28.90 | 28.93 | 1,456,369 | -0.60(-2.04%) |
Mar 29, 2023 | 29.49 | 29.77 | 29.09 | 29.53 | 2,097,975 | +0.58(+2.01%) |
Mar 28, 2023 | 28.71 | 29.17 | 28.44 | 28.95 | 1,440,261 | +0.22(+0.77%) |
Mar 27, 2023 | 29.56 | 30.45 | 28.72 | 28.73 | 2,486,056 | +0.49(+1.73%) |
Mar 24, 2023 | 26.80 | 28.37 | 26.48 | 28.24 | 2,548,707 | +0.92(+3.36%) |
Mar 23, 2023 | 28.59 | 28.89 | 27.11 | 27.32 | 2,576,128 | -1.03(-3.64%) |
Mar 22, 2023 | 29.83 | 30.06 | 28.32 | 28.35 | 3,383,224 | -1.44(-4.84%) |
Mar 21, 2023 | 28.64 | 29.98 | 28.12 | 29.80 | 4,891,859 | +2.70(+9.95%) |
Mar 20, 2023 | 26.77 | 27.97 | 26.53 | 27.10 | 3,905,356 | +0.98(+3.77%) |
Mar 17, 2023 | 27.68 | 27.91 | 25.89 | 26.12 | 5,675,684 | -2.45(-8.57%) |
Mar 16, 2023 | 27.48 | 29.06 | 26.37 | 28.56 | 5,071,974 | +0.54(+1.94%) |
Mar 15, 2023 | 27.29 | 28.76 | 27.05 | 28.02 | 4,057,941 | -1.00(-3.46%) |
Mar 14, 2023 | 32.89 | 33.77 | 28.61 | 29.02 | 5,088,777 | -0.63(-2.13%) |
Mar 13, 2023 | 30.68 | 31.00 | 26.34 | 29.66 | 8,253,570 | -3.11(-9.48%) |
Mar 10, 2023 | 32.11 | 33.68 | 30.80 | 32.76 | 3,964,920 | -0.98(-2.91%) |
Mar 09, 2023 | 35.91 | 35.91 | 33.51 | 33.74 | 1,698,534 | -2.70(-7.41%) |
Mar 08, 2023 | 37.19 | 37.35 | 36.36 | 36.44 | 943,396 | -0.68(-1.83%) |
Mar 07, 2023 | 38.40 | 38.45 | 37.11 | 37.12 | 1,079,847 | -1.53(-3.96%) |
Mar 06, 2023 | 38.97 | 39.37 | 38.45 | 38.65 | 1,077,294 | -0.33(-0.85%) |
Mar 03, 2023 | 38.63 | 39.06 | 38.23 | 38.98 | 969,821 | +0.77(+2.03%) |
Mar 02, 2023 | 38.78 | 38.91 | 37.96 | 38.21 | 1,083,433 | -1.20(-3.04%) |
Mar 01, 2023 | 39.14 | 39.46 | 38.89 | 39.41 | 1,003,728 | -0.07(-0.17%) |
Feb 28, 2023 | 39.63 | 39.96 | 39.46 | 39.47 | 884,204 | -0.12(-0.31%) |
Feb 27, 2023 | 39.64 | 40.01 | 39.46 | 39.60 | 861,691 | +0.41(+1.04%) |
Feb 24, 2023 | 39.02 | 39.33 | 38.64 | 39.19 | 990,970 | -0.09(-0.24%) |
Feb 23, 2023 | 39.57 | 39.75 | 38.64 | 39.29 | 1,030,347 | +0.02(+0.05%) |
Feb 22, 2023 | 39.75 | 39.94 | 39.05 | 39.27 | 1,452,581 | -0.39(-0.98%) |
Feb 21, 2023 | 40.25 | 40.34 | 39.34 | 39.65 | 1,130,369 | -1.15(-2.82%) |
Feb 17, 2023 | 40.82 | 40.95 | 40.39 | 40.81 | 1,020,692 | -0.06(-0.14%) |
Feb 16, 2023 | 40.75 | 41.49 | 40.50 | 40.86 | 711,134 | -0.46(-1.12%) |
Feb 15, 2023 | 40.37 | 41.43 | 40.29 | 41.32 | 1,008,051 | +0.54(+1.32%) |
Feb 14, 2023 | 41.08 | 41.08 | 40.25 | 40.79 | 1,067,325 | -0.44(-1.08%) |
Feb 13, 2023 | 40.75 | 41.24 | 40.60 | 41.23 | 1,392,991 | +0.36(+0.88%) |
Feb 10, 2023 | 40.59 | 40.94 | 40.40 | 40.87 | 1,085,346 | +0.07(+0.16%) |
Feb 09, 2023 | 41.59 | 41.84 | 40.64 | 40.81 | 921,813 | -0.56(-1.35%) |
Feb 08, 2023 | 41.36 | 41.82 | 41.13 | 41.36 | 1,066,142 | -0.45(-1.08%) |
Feb 07, 2023 | 40.55 | 41.96 | 40.55 | 41.82 | 858,434 | +0.93(+2.29%) |
Feb 06, 2023 | 40.79 | 41.14 | 40.58 | 40.88 | 776,420 | -0.28(-0.69%) |
Feb 03, 2023 | 40.70 | 41.61 | 40.70 | 41.16 | 1,054,607 | +0.03(+0.07%) |
Feb 02, 2023 | 40.83 | 41.41 | 40.62 | 41.14 | 1,336,222 | +0.51(+1.26%) |