Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.65 | 28.52 | 27.63 | 28.38 | 47,039,484 | +0.38(+1.35%) |
Apr 27, 2023 | 27.64 | 28.19 | 27.64 | 28.00 | 34,095,736 | +0.44(+1.58%) |
Apr 26, 2023 | 27.88 | 28.05 | 27.43 | 27.57 | 47,924,184 | -0.39(-1.39%) |
Apr 25, 2023 | 28.54 | 28.62 | 27.93 | 27.95 | 51,259,280 | -0.89(-3.09%) |
Apr 24, 2023 | 28.87 | 28.98 | 28.68 | 28.84 | 28,890,476 | -0.11(-0.37%) |
Apr 21, 2023 | 28.83 | 29.05 | 28.50 | 28.95 | 46,179,588 | -0.03(-0.10%) |
Apr 20, 2023 | 28.92 | 29.30 | 28.85 | 28.98 | 44,533,040 | -0.16(-0.53%) |
Apr 19, 2023 | 29.20 | 29.27 | 28.87 | 29.14 | 67,623,624 | -0.48(-1.64%) |
Apr 18, 2023 | 29.85 | 29.98 | 28.88 | 29.62 | 118,100,088 | +0.18(+0.63%) |
Apr 17, 2023 | 28.85 | 29.47 | 28.50 | 29.44 | 86,153,048 | +0.82(+2.88%) |
Apr 14, 2023 | 28.40 | 28.95 | 28.35 | 28.61 | 83,685,152 | +0.93(+3.36%) |
Apr 13, 2023 | 27.68 | 27.76 | 27.37 | 27.68 | 53,888,996 | +0.08(+0.28%) |
Apr 12, 2023 | 27.80 | 28.12 | 27.50 | 27.60 | 45,694,048 | -0.22(-0.80%) |
Apr 11, 2023 | 27.16 | 27.87 | 27.10 | 27.83 | 60,603,408 | +0.75(+2.76%) |
Apr 10, 2023 | 26.82 | 27.24 | 26.79 | 27.08 | 41,826,088 | +0.10(+0.36%) |
Apr 06, 2023 | 26.87 | 27.15 | 26.77 | 26.98 | 42,524,720 | +0.19(+0.72%) |
Apr 05, 2023 | 26.81 | 27.03 | 26.62 | 26.79 | 49,295,424 | -0.33(-1.22%) |
Apr 04, 2023 | 27.67 | 27.77 | 26.81 | 27.12 | 57,988,004 | -0.59(-2.13%) |
Apr 03, 2023 | 27.76 | 28.09 | 27.45 | 27.71 | 53,625,776 | -0.01(-0.03%) |
Mar 31, 2023 | 27.74 | 27.80 | 27.39 | 27.72 | 58,274,724 | +0.29(+1.06%) |
Mar 30, 2023 | 28.03 | 28.17 | 27.25 | 27.43 | 69,572,672 | -0.36(-1.29%) |
Mar 29, 2023 | 27.61 | 27.88 | 27.37 | 27.79 | 64,605,796 | +0.53(+1.96%) |
Mar 28, 2023 | 27.51 | 27.77 | 27.12 | 27.25 | 65,292,204 | -0.36(-1.30%) |
Mar 27, 2023 | 27.07 | 27.76 | 27.05 | 27.61 | 105,723,608 | +1.31(+4.97%) |
Mar 24, 2023 | 25.78 | 26.45 | 25.51 | 26.31 | 100,056,232 | +0.16(+0.63%) |
Mar 23, 2023 | 27.14 | 27.23 | 25.97 | 26.14 | 108,628,240 | -0.65(-2.42%) |
Mar 22, 2023 | 27.83 | 27.86 | 26.79 | 26.79 | 79,284,112 | -0.92(-3.32%) |
Mar 21, 2023 | 27.75 | 28.09 | 27.63 | 27.71 | 87,473,216 | +0.81(+3.03%) |
Mar 20, 2023 | 27.37 | 27.56 | 26.80 | 26.90 | 83,963,784 | -0.07(-0.25%) |
Mar 17, 2023 | 27.78 | 27.78 | 26.77 | 26.96 | 135,094,720 | -1.11(-3.97%) |
Mar 16, 2023 | 27.51 | 28.56 | 27.25 | 28.08 | 111,857,704 | +0.47(+1.68%) |
Mar 15, 2023 | 27.02 | 27.68 | 26.83 | 27.61 | 135,171,968 | -0.26(-0.94%) |
Mar 14, 2023 | 29.07 | 29.16 | 27.59 | 27.88 | 159,009,504 | +0.24(+0.88%) |
Mar 13, 2023 | 28.03 | 28.80 | 27.01 | 27.63 | 231,058,752 | -1.71(-5.81%) |
Mar 10, 2023 | 29.39 | 30.09 | 28.03 | 29.34 | 170,578,224 | -0.26(-0.88%) |
Mar 09, 2023 | 31.29 | 31.39 | 29.38 | 29.60 | 116,045,280 | -1.96(-6.20%) |
Mar 08, 2023 | 31.66 | 31.96 | 31.44 | 31.56 | 41,274,072 | -0.43(-1.33%) |
Mar 07, 2023 | 32.81 | 32.86 | 31.79 | 31.98 | 54,509,612 | -1.06(-3.20%) |
Mar 06, 2023 | 33.19 | 33.50 | 32.94 | 33.04 | 37,795,048 | -0.07(-0.21%) |
Mar 03, 2023 | 32.61 | 33.24 | 32.61 | 33.11 | 40,350,380 | +0.65(+2.00%) |
Mar 02, 2023 | 32.62 | 32.66 | 31.98 | 32.46 | 46,059,952 | -0.42(-1.27%) |
Mar 01, 2023 | 32.89 | 33.21 | 32.72 | 32.88 | 31,040,052 | -0.15(-0.47%) |
Feb 28, 2023 | 33.08 | 33.21 | 32.92 | 33.03 | 33,848,756 | +0.09(+0.26%) |
Feb 27, 2023 | 33.18 | 33.41 | 32.90 | 32.94 | 31,292,760 | +0.00(+0.00%) |
Feb 24, 2023 | 32.61 | 33.02 | 32.59 | 32.94 | 28,086,058 | -0.05(-0.15%) |
Feb 23, 2023 | 33.13 | 33.32 | 32.61 | 32.99 | 29,560,536 | -0.03(-0.09%) |
Feb 22, 2023 | 33.09 | 33.27 | 32.81 | 33.02 | 40,020,608 | -0.22(-0.67%) |
Feb 21, 2023 | 33.62 | 33.75 | 33.00 | 33.24 | 38,480,108 | -0.80(-2.35%) |
Feb 17, 2023 | 33.78 | 34.08 | 33.46 | 34.04 | 29,660,392 | +0.07(+0.20%) |
Feb 16, 2023 | 34.11 | 34.34 | 33.92 | 33.97 | 23,545,292 | -0.27(-0.79%) |
Feb 15, 2023 | 34.01 | 34.29 | 33.86 | 34.24 | 24,403,310 | -0.06(-0.17%) |
Feb 14, 2023 | 34.31 | 34.66 | 34.15 | 34.30 | 34,894,076 | -0.03(-0.08%) |
Feb 13, 2023 | 34.17 | 34.46 | 34.08 | 34.33 | 30,366,802 | +0.07(+0.20%) |
Feb 10, 2023 | 34.23 | 34.27 | 33.73 | 34.26 | 34,163,288 | -0.13(-0.39%) |
Feb 09, 2023 | 34.93 | 35.00 | 34.24 | 34.40 | 36,602,036 | -0.75(-2.14%) |
Feb 08, 2023 | 35.06 | 35.48 | 35.00 | 35.15 | 29,101,294 | -0.26(-0.73%) |
Feb 07, 2023 | 34.83 | 35.63 | 34.79 | 35.41 | 45,810,796 | +0.39(+1.10%) |
Feb 06, 2023 | 34.91 | 35.09 | 34.65 | 35.02 | 30,591,812 | -0.06(-0.16%) |
Feb 03, 2023 | 34.69 | 35.40 | 34.57 | 35.08 | 38,849,440 | +0.29(+0.83%) |
Feb 02, 2023 | 34.76 | 35.03 | 34.12 | 34.79 | 35,014,460 | +0.20(+0.58%) |