Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.85 | 32.88 | 31.43 | 31.77 | 12,843,461 | -0.85(-2.60%) |
Apr 27, 2023 | 33.55 | 34.20 | 32.49 | 32.61 | 10,910,185 | -1.30(-3.84%) |
Apr 26, 2023 | 33.41 | 34.13 | 32.75 | 33.92 | 12,560,910 | +0.99(+3.02%) |
Apr 25, 2023 | 31.59 | 32.94 | 31.44 | 32.92 | 11,490,323 | +2.27(+7.39%) |
Apr 24, 2023 | 30.69 | 31.14 | 30.14 | 30.66 | 8,119,393 | +0.11(+0.35%) |
Apr 21, 2023 | 30.46 | 31.47 | 30.39 | 30.55 | 10,986,025 | -0.12(-0.38%) |
Apr 20, 2023 | 30.77 | 31.07 | 30.12 | 30.67 | 9,088,385 | +0.52(+1.73%) |
Apr 19, 2023 | 30.77 | 31.02 | 29.90 | 30.14 | 8,651,919 | -0.17(-0.57%) |
Apr 18, 2023 | 29.51 | 30.82 | 29.48 | 30.32 | 9,245,694 | +0.40(+1.32%) |
Apr 17, 2023 | 30.83 | 30.94 | 29.86 | 29.92 | 9,976,948 | -1.14(-3.66%) |
Apr 14, 2023 | 30.15 | 31.65 | 29.70 | 31.06 | 11,176,673 | +0.87(+2.88%) |
Apr 13, 2023 | 31.02 | 31.38 | 29.92 | 30.19 | 8,958,920 | -1.19(-3.78%) |
Apr 12, 2023 | 29.87 | 31.52 | 29.78 | 31.38 | 11,559,815 | +0.66(+2.14%) |
Apr 11, 2023 | 31.08 | 31.27 | 30.29 | 30.72 | 9,001,922 | -0.73(-2.33%) |
Apr 10, 2023 | 32.96 | 32.99 | 31.40 | 31.46 | 10,643,904 | -1.02(-3.15%) |
Apr 06, 2023 | 32.53 | 33.15 | 32.17 | 32.48 | 9,381,476 | -0.10(-0.30%) |
Apr 05, 2023 | 32.18 | 33.14 | 31.92 | 32.58 | 11,889,150 | +0.94(+2.96%) |
Apr 04, 2023 | 29.82 | 32.11 | 29.72 | 31.64 | 13,590,668 | +1.64(+5.47%) |
Apr 03, 2023 | 29.78 | 31.01 | 29.36 | 30.00 | 10,473,471 | -0.04(-0.13%) |
Mar 31, 2023 | 31.17 | 31.17 | 29.92 | 30.04 | 12,098,235 | -1.73(-5.44%) |
Mar 30, 2023 | 30.86 | 32.14 | 30.62 | 31.77 | 8,678,708 | +0.17(+0.55%) |
Mar 29, 2023 | 31.70 | 32.42 | 31.52 | 31.59 | 8,486,848 | -1.05(-3.22%) |
Mar 28, 2023 | 32.89 | 33.12 | 32.12 | 32.64 | 10,049,786 | +0.16(+0.50%) |
Mar 27, 2023 | 32.44 | 33.32 | 31.95 | 32.48 | 9,510,138 | -1.15(-3.41%) |
Mar 24, 2023 | 35.51 | 36.27 | 33.46 | 33.63 | 16,006,981 | -0.99(-2.87%) |
Mar 23, 2023 | 33.34 | 35.44 | 32.08 | 34.62 | 20,360,486 | +0.53(+1.56%) |
Mar 22, 2023 | 31.46 | 34.11 | 31.04 | 34.09 | 15,747,127 | +2.75(+8.77%) |
Mar 21, 2023 | 31.50 | 31.78 | 30.52 | 31.34 | 12,309,866 | -1.84(-5.55%) |
Mar 20, 2023 | 33.50 | 33.77 | 32.09 | 33.18 | 15,233,742 | -1.27(-3.68%) |
Mar 17, 2023 | 32.95 | 34.73 | 32.58 | 34.45 | 16,754,336 | +2.58(+8.09%) |
Mar 16, 2023 | 34.50 | 35.05 | 31.12 | 31.87 | 19,508,590 | -1.32(-3.99%) |
Mar 15, 2023 | 34.14 | 34.97 | 33.10 | 33.19 | 19,558,314 | +1.51(+4.78%) |
Mar 14, 2023 | 30.49 | 32.77 | 30.10 | 31.68 | 19,368,172 | -1.89(-5.64%) |
Mar 13, 2023 | 33.89 | 34.73 | 31.83 | 33.57 | 28,953,122 | +1.58(+4.94%) |
Mar 10, 2023 | 29.88 | 32.86 | 29.88 | 31.99 | 28,250,352 | +2.64(+8.98%) |
Mar 09, 2023 | 27.09 | 29.43 | 26.83 | 29.36 | 12,638,091 | +2.28(+8.40%) |
Mar 08, 2023 | 27.02 | 27.73 | 26.66 | 27.08 | 8,838,109 | -0.01(-0.04%) |
Mar 07, 2023 | 26.24 | 27.24 | 26.06 | 27.09 | 8,295,727 | +0.88(+3.34%) |
Mar 06, 2023 | 25.05 | 26.52 | 25.01 | 26.22 | 8,287,487 | +1.12(+4.48%) |
Mar 03, 2023 | 25.83 | 26.35 | 24.92 | 25.09 | 8,131,451 | -1.05(-4.01%) |
Mar 02, 2023 | 27.00 | 27.29 | 25.97 | 26.14 | 8,797,675 | -0.15(-0.58%) |
Mar 01, 2023 | 26.42 | 26.83 | 25.87 | 26.29 | 8,483,641 | -0.15(-0.58%) |
Feb 28, 2023 | 26.42 | 26.44 | 25.63 | 26.44 | 8,992,188 | +0.09(+0.33%) |
Feb 27, 2023 | 25.99 | 26.63 | 25.54 | 26.36 | 8,668,676 | -0.32(-1.21%) |
Feb 24, 2023 | 27.02 | 27.36 | 26.55 | 26.68 | 10,362,105 | +0.79(+3.05%) |
Feb 23, 2023 | 25.84 | 26.99 | 25.47 | 25.89 | 11,001,203 | -0.50(-1.88%) |
Feb 22, 2023 | 26.48 | 26.95 | 25.93 | 26.39 | 11,073,404 | -0.28(-1.04%) |
Feb 21, 2023 | 25.40 | 26.72 | 25.17 | 26.66 | 9,525,118 | +2.14(+8.73%) |
Feb 17, 2023 | 24.98 | 25.30 | 24.39 | 24.52 | 11,500,364 | -0.13(-0.54%) |
Feb 16, 2023 | 24.96 | 25.14 | 23.81 | 24.65 | 16,138,681 | +0.72(+3.02%) |
Feb 15, 2023 | 25.28 | 25.45 | 23.91 | 23.93 | 10,582,620 | -0.73(-2.97%) |
Feb 14, 2023 | 25.15 | 25.62 | 24.14 | 24.66 | 13,133,069 | +0.06(+0.23%) |
Feb 13, 2023 | 25.49 | 25.96 | 24.54 | 24.61 | 7,780,625 | -0.95(-3.72%) |
Feb 10, 2023 | 25.96 | 26.26 | 25.42 | 25.56 | 11,781,448 | -0.11(-0.44%) |
Feb 09, 2023 | 24.02 | 25.85 | 23.68 | 25.67 | 11,957,092 | +1.09(+4.41%) |
Feb 08, 2023 | 23.97 | 24.75 | 23.63 | 24.59 | 10,503,310 | +1.04(+4.41%) |
Feb 07, 2023 | 24.34 | 24.99 | 23.36 | 23.55 | 13,706,282 | -0.51(-2.14%) |
Feb 06, 2023 | 23.56 | 24.33 | 23.27 | 24.06 | 8,876,460 | +1.01(+4.38%) |
Feb 03, 2023 | 23.34 | 23.48 | 22.32 | 23.06 | 13,519,502 | +0.50(+2.19%) |
Feb 02, 2023 | 23.45 | 23.55 | 22.23 | 22.56 | 14,947,762 | -1.41(-5.88%) |