Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.84 | 29.43 | 27.76 | 28.84 | 13,785,649 | +0.79(+2.82%) |
Apr 27, 2023 | 27.39 | 28.43 | 27.36 | 28.05 | 9,004,209 | +0.87(+3.19%) |
Apr 26, 2023 | 26.92 | 27.64 | 26.55 | 27.18 | 20,149,780 | +0.27(+1.00%) |
Apr 25, 2023 | 26.20 | 27.11 | 26.01 | 26.91 | 16,392,103 | +0.25(+0.94%) |
Apr 24, 2023 | 26.75 | 26.90 | 26.43 | 26.66 | 8,075,241 | -0.19(-0.69%) |
Apr 21, 2023 | 27.12 | 27.27 | 26.52 | 26.84 | 9,264,405 | -0.24(-0.89%) |
Apr 20, 2023 | 27.76 | 27.92 | 26.84 | 27.09 | 13,360,692 | -1.34(-4.72%) |
Apr 19, 2023 | 27.14 | 28.47 | 26.98 | 28.43 | 11,324,106 | +0.06(+0.20%) |
Apr 18, 2023 | 28.34 | 28.43 | 27.87 | 28.37 | 8,344,797 | +0.11(+0.40%) |
Apr 17, 2023 | 27.05 | 28.27 | 26.67 | 28.26 | 9,100,085 | +1.14(+4.19%) |
Apr 14, 2023 | 28.03 | 28.07 | 26.97 | 27.12 | 10,052,982 | -0.42(-1.52%) |
Apr 13, 2023 | 27.31 | 27.56 | 26.97 | 27.54 | 7,699,039 | +0.16(+0.58%) |
Apr 12, 2023 | 27.67 | 28.02 | 27.17 | 27.39 | 6,187,961 | -0.03(-0.10%) |
Apr 11, 2023 | 27.30 | 27.59 | 27.09 | 27.41 | 6,669,462 | +0.11(+0.41%) |
Apr 10, 2023 | 26.97 | 27.52 | 26.86 | 27.30 | 5,905,963 | +0.21(+0.76%) |
Apr 06, 2023 | 26.76 | 27.42 | 26.70 | 27.10 | 5,981,126 | +0.42(+1.57%) |
Apr 05, 2023 | 26.61 | 27.14 | 26.36 | 26.68 | 9,731,984 | -0.51(-1.89%) |
Apr 04, 2023 | 28.43 | 28.45 | 26.85 | 27.19 | 10,405,212 | -0.96(-3.41%) |
Apr 03, 2023 | 28.53 | 28.75 | 27.80 | 28.15 | 7,898,225 | -0.16(-0.56%) |
Mar 31, 2023 | 29.00 | 29.14 | 27.92 | 28.31 | 11,803,015 | -0.37(-1.30%) |
Mar 30, 2023 | 29.58 | 29.65 | 28.34 | 28.68 | 8,690,030 | -0.34(-1.16%) |
Mar 29, 2023 | 29.02 | 29.30 | 28.77 | 29.02 | 10,572,060 | +0.37(+1.30%) |
Mar 28, 2023 | 28.43 | 28.73 | 28.19 | 28.64 | 7,358,254 | +0.23(+0.82%) |
Mar 27, 2023 | 30.20 | 30.28 | 28.34 | 28.41 | 13,623,368 | -0.58(-1.99%) |
Mar 24, 2023 | 27.20 | 29.30 | 26.84 | 28.99 | 12,325,649 | +1.13(+4.05%) |
Mar 23, 2023 | 29.07 | 29.19 | 27.71 | 27.86 | 9,428,480 | -1.00(-3.46%) |
Mar 22, 2023 | 30.68 | 30.70 | 28.83 | 28.86 | 8,693,065 | -1.92(-6.24%) |
Mar 21, 2023 | 30.57 | 31.22 | 30.41 | 30.78 | 8,111,926 | +1.37(+4.66%) |
Mar 20, 2023 | 29.40 | 30.60 | 29.13 | 29.41 | 13,054,065 | +0.64(+2.24%) |
Mar 17, 2023 | 29.97 | 30.27 | 28.50 | 28.76 | 18,987,778 | -1.61(-5.31%) |
Mar 16, 2023 | 28.94 | 31.23 | 28.74 | 30.38 | 16,084,513 | +1.01(+3.43%) |
Mar 15, 2023 | 28.53 | 29.86 | 28.32 | 29.37 | 18,138,174 | -0.36(-1.22%) |
Mar 14, 2023 | 30.82 | 31.21 | 28.82 | 29.73 | 14,127,211 | +1.17(+4.08%) |
Mar 13, 2023 | 29.74 | 30.42 | 27.70 | 28.57 | 22,424,492 | -3.53(-11.00%) |
Mar 10, 2023 | 32.22 | 33.38 | 31.32 | 32.10 | 13,543,421 | -1.22(-3.66%) |
Mar 09, 2023 | 35.17 | 35.33 | 33.24 | 33.32 | 10,347,398 | -2.17(-6.12%) |
Mar 08, 2023 | 36.25 | 36.25 | 35.19 | 35.49 | 6,031,934 | -0.57(-1.58%) |
Mar 07, 2023 | 37.68 | 37.80 | 35.97 | 36.06 | 7,025,021 | -1.94(-5.10%) |
Mar 06, 2023 | 38.22 | 38.56 | 37.92 | 38.00 | 4,297,816 | -0.20(-0.51%) |
Mar 03, 2023 | 37.68 | 38.21 | 37.51 | 38.20 | 4,485,554 | +0.59(+1.56%) |
Mar 02, 2023 | 38.43 | 38.58 | 37.26 | 37.61 | 6,080,959 | -1.17(-3.03%) |
Mar 01, 2023 | 38.72 | 39.00 | 38.56 | 38.78 | 3,664,426 | -0.14(-0.36%) |
Feb 28, 2023 | 39.06 | 39.30 | 38.78 | 38.92 | 4,963,840 | +0.01(+0.02%) |
Feb 27, 2023 | 39.32 | 39.63 | 38.74 | 38.91 | 3,298,438 | -0.13(-0.33%) |
Feb 24, 2023 | 38.63 | 39.14 | 38.51 | 39.05 | 4,034,878 | -0.04(-0.10%) |
Feb 23, 2023 | 39.29 | 39.58 | 38.68 | 39.08 | 4,732,717 | +0.08(+0.22%) |
Feb 22, 2023 | 38.99 | 39.35 | 38.78 | 39.00 | 3,862,739 | -0.10(-0.26%) |
Feb 21, 2023 | 39.81 | 39.92 | 38.98 | 39.10 | 4,263,480 | -1.15(-2.85%) |
Feb 17, 2023 | 40.06 | 40.52 | 39.90 | 40.25 | 4,393,438 | +0.34(+0.86%) |
Feb 16, 2023 | 40.03 | 40.32 | 39.81 | 39.90 | 2,434,964 | -0.58(-1.43%) |
Feb 15, 2023 | 39.95 | 40.57 | 39.92 | 40.48 | 2,031,775 | +0.07(+0.16%) |
Feb 14, 2023 | 40.39 | 40.59 | 39.79 | 40.42 | 2,890,783 | -0.10(-0.25%) |
Feb 13, 2023 | 40.07 | 40.62 | 39.91 | 40.52 | 2,843,072 | +0.33(+0.81%) |
Feb 10, 2023 | 40.00 | 40.21 | 39.71 | 40.19 | 2,909,556 | -0.05(-0.12%) |
Feb 09, 2023 | 41.03 | 41.21 | 40.18 | 40.24 | 3,078,694 | -0.60(-1.46%) |
Feb 08, 2023 | 40.84 | 41.19 | 40.74 | 40.84 | 3,366,588 | -0.44(-1.06%) |
Feb 07, 2023 | 40.64 | 41.52 | 40.59 | 41.27 | 3,030,910 | +0.47(+1.14%) |
Feb 06, 2023 | 40.89 | 41.14 | 40.70 | 40.81 | 2,917,825 | -0.62(-1.49%) |
Feb 03, 2023 | 41.11 | 41.78 | 41.10 | 41.42 | 3,206,440 | -0.02(-0.04%) |
Feb 02, 2023 | 40.90 | 41.74 | 40.75 | 41.44 | 3,859,350 | +0.75(+1.83%) |