Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.64 | 29.82 | 28.64 | 29.76 | 2,211,836 | +0.95(+3.30%) |
Apr 27, 2023 | 29.75 | 29.89 | 28.59 | 28.81 | 2,524,541 | -0.69(-2.34%) |
Apr 26, 2023 | 30.72 | 31.24 | 29.44 | 29.50 | 3,027,990 | +0.00(+0.00%) |
Apr 25, 2023 | 30.20 | 30.45 | 29.45 | 29.50 | 2,098,121 | -1.18(-3.85%) |
Apr 24, 2023 | 30.82 | 30.89 | 30.14 | 30.68 | 856,577 | +0.08(+0.26%) |
Apr 21, 2023 | 31.35 | 31.54 | 30.16 | 30.60 | 1,790,385 | -0.58(-1.86%) |
Apr 20, 2023 | 30.77 | 31.46 | 30.50 | 31.18 | 2,249,186 | +0.31(+1.00%) |
Apr 19, 2023 | 30.26 | 31.67 | 30.08 | 30.87 | 4,025,060 | +0.61(+2.02%) |
Apr 18, 2023 | 28.28 | 30.57 | 27.62 | 30.26 | 10,018,781 | +2.19(+7.80%) |
Apr 17, 2023 | 28.01 | 29.41 | 27.53 | 28.07 | 6,488,727 | -0.15(-0.53%) |
Apr 14, 2023 | 30.20 | 30.77 | 27.94 | 28.22 | 19,654,156 | -7.38(-20.73%) |
Apr 13, 2023 | 36.00 | 36.00 | 35.20 | 35.60 | 1,317,793 | -0.09(-0.25%) |
Apr 12, 2023 | 35.53 | 35.80 | 34.99 | 35.69 | 1,170,224 | +0.39(+1.10%) |
Apr 11, 2023 | 35.35 | 35.95 | 35.22 | 35.30 | 1,280,078 | +0.35(+1.00%) |
Apr 10, 2023 | 33.92 | 35.10 | 33.71 | 34.95 | 1,522,830 | +0.48(+1.39%) |
Apr 06, 2023 | 34.69 | 34.79 | 33.61 | 34.47 | 2,341,312 | -0.15(-0.43%) |
Apr 05, 2023 | 34.89 | 35.37 | 34.24 | 34.62 | 1,577,191 | -0.66(-1.87%) |
Apr 04, 2023 | 35.33 | 35.52 | 34.52 | 35.28 | 1,346,762 | -0.18(-0.51%) |
Apr 03, 2023 | 34.57 | 35.97 | 34.47 | 35.46 | 1,766,295 | +0.93(+2.69%) |
Mar 31, 2023 | 34.66 | 35.11 | 34.16 | 34.53 | 1,266,498 | +0.20(+0.58%) |
Mar 30, 2023 | 34.19 | 34.61 | 33.27 | 34.33 | 2,185,511 | +0.39(+1.15%) |
Mar 29, 2023 | 33.29 | 34.00 | 33.22 | 33.94 | 1,274,711 | +1.10(+3.35%) |
Mar 28, 2023 | 30.92 | 32.89 | 30.68 | 32.84 | 1,454,733 | +1.98(+6.42%) |
Mar 27, 2023 | 31.06 | 31.20 | 30.34 | 30.86 | 1,082,574 | +0.19(+0.62%) |
Mar 24, 2023 | 29.99 | 30.71 | 29.65 | 30.67 | 622,247 | +0.25(+0.82%) |
Mar 23, 2023 | 31.37 | 31.95 | 30.09 | 30.42 | 1,321,045 | -0.58(-1.87%) |
Mar 22, 2023 | 31.70 | 32.13 | 30.90 | 31.00 | 1,694,531 | -0.76(-2.39%) |
Mar 21, 2023 | 31.39 | 31.80 | 31.25 | 31.76 | 1,529,996 | +0.99(+3.22%) |
Mar 20, 2023 | 29.96 | 31.06 | 29.71 | 30.77 | 1,552,510 | +1.06(+3.57%) |
Mar 17, 2023 | 29.81 | 30.06 | 29.20 | 29.71 | 1,910,462 | -0.49(-1.62%) |
Mar 16, 2023 | 29.73 | 30.68 | 29.21 | 30.20 | 1,265,460 | +0.06(+0.20%) |
Mar 15, 2023 | 30.03 | 30.35 | 29.08 | 30.14 | 1,782,021 | -0.80(-2.59%) |
Mar 14, 2023 | 31.51 | 32.50 | 30.75 | 30.94 | 1,598,557 | +0.18(+0.59%) |
Mar 13, 2023 | 31.03 | 31.53 | 29.90 | 30.76 | 1,947,461 | -0.95(-3.00%) |
Mar 10, 2023 | 31.91 | 31.93 | 30.33 | 31.71 | 3,652,836 | -0.29(-0.91%) |
Mar 09, 2023 | 33.85 | 34.08 | 31.99 | 32.00 | 1,848,277 | -1.69(-5.02%) |
Mar 08, 2023 | 33.75 | 34.09 | 33.16 | 33.69 | 1,185,401 | +0.08(+0.24%) |
Mar 07, 2023 | 33.69 | 34.27 | 33.57 | 33.61 | 1,071,541 | -0.22(-0.65%) |
Mar 06, 2023 | 34.34 | 34.70 | 33.38 | 33.83 | 1,591,830 | -0.47(-1.37%) |
Mar 03, 2023 | 33.94 | 34.80 | 33.43 | 34.30 | 1,407,260 | +0.65(+1.93%) |
Mar 02, 2023 | 33.16 | 33.86 | 32.94 | 33.65 | 1,051,050 | +0.07(+0.21%) |
Mar 01, 2023 | 33.75 | 34.06 | 33.09 | 33.58 | 2,154,225 | -0.60(-1.76%) |
Feb 28, 2023 | 33.87 | 34.40 | 33.54 | 34.18 | 1,429,079 | +0.28(+0.83%) |
Feb 27, 2023 | 34.45 | 35.13 | 33.74 | 33.90 | 1,149,196 | -0.05(-0.15%) |
Feb 24, 2023 | 34.35 | 34.36 | 33.63 | 33.95 | 2,108,152 | -1.15(-3.28%) |
Feb 23, 2023 | 34.80 | 35.37 | 34.31 | 35.10 | 1,352,304 | +0.73(+2.12%) |
Feb 22, 2023 | 34.84 | 35.10 | 34.16 | 34.37 | 1,168,787 | -0.14(-0.41%) |
Feb 21, 2023 | 35.47 | 35.49 | 34.22 | 34.51 | 1,374,672 | -1.11(-3.12%) |
Feb 17, 2023 | 35.31 | 36.18 | 34.36 | 35.62 | 2,264,175 | +0.14(+0.39%) |
Feb 16, 2023 | 36.30 | 36.99 | 35.45 | 35.48 | 1,472,428 | -1.54(-4.16%) |
Feb 15, 2023 | 36.78 | 37.20 | 36.44 | 37.02 | 1,516,316 | -0.02(-0.05%) |
Feb 14, 2023 | 36.80 | 37.98 | 36.26 | 37.04 | 2,308,788 | -0.31(-0.83%) |
Feb 13, 2023 | 35.13 | 37.70 | 34.71 | 37.35 | 3,112,336 | +2.77(+8.01%) |
Feb 10, 2023 | 34.67 | 35.00 | 33.71 | 34.58 | 2,719,029 | -0.18(-0.52%) |
Feb 09, 2023 | 37.34 | 37.65 | 34.58 | 34.76 | 2,492,988 | -1.90(-5.18%) |
Feb 08, 2023 | 38.11 | 38.34 | 36.60 | 36.66 | 3,632,031 | -1.62(-4.23%) |
Feb 07, 2023 | 33.45 | 38.55 | 33.40 | 38.28 | 9,443,081 | +3.97(+11.57%) |
Feb 06, 2023 | 33.67 | 34.44 | 33.67 | 34.31 | 3,094,384 | -0.12(-0.35%) |
Feb 03, 2023 | 35.18 | 35.93 | 34.10 | 34.43 | 2,298,037 | -1.63(-4.52%) |
Feb 02, 2023 | 36.81 | 37.18 | 35.70 | 36.06 | 1,381,805 | -0.08(-0.22%) |