Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.22 | 29.83 | 28.95 | 29.62 | 11,309,713 | +0.40(+1.37%) |
Apr 27, 2023 | 28.85 | 29.37 | 28.17 | 29.22 | 23,601,934 | -1.00(-3.30%) |
Apr 26, 2023 | 30.48 | 31.03 | 30.19 | 30.21 | 6,797,202 | -0.38(-1.25%) |
Apr 25, 2023 | 31.12 | 31.29 | 30.42 | 30.60 | 5,066,544 | -0.85(-2.71%) |
Apr 24, 2023 | 31.54 | 31.75 | 31.00 | 31.45 | 4,690,121 | +0.01(+0.03%) |
Apr 21, 2023 | 31.60 | 31.74 | 31.20 | 31.44 | 4,427,729 | -0.06(-0.19%) |
Apr 20, 2023 | 31.55 | 31.95 | 31.36 | 31.50 | 5,116,239 | -0.23(-0.74%) |
Apr 19, 2023 | 31.15 | 31.92 | 31.08 | 31.73 | 6,537,781 | +0.38(+1.22%) |
Apr 18, 2023 | 31.88 | 31.94 | 30.36 | 31.35 | 22,119,250 | -0.24(-0.77%) |
Apr 17, 2023 | 31.11 | 31.65 | 30.98 | 31.59 | 4,543,080 | +0.63(+2.02%) |
Apr 14, 2023 | 31.57 | 31.68 | 30.78 | 30.97 | 6,755,989 | -0.53(-1.68%) |
Apr 13, 2023 | 31.94 | 31.96 | 31.00 | 31.50 | 8,945,044 | -0.03(-0.09%) |
Apr 12, 2023 | 31.78 | 31.87 | 30.61 | 31.53 | 12,645,162 | -0.46(-1.44%) |
Apr 11, 2023 | 31.53 | 32.21 | 31.35 | 31.98 | 6,317,335 | +0.53(+1.68%) |
Apr 10, 2023 | 30.76 | 31.47 | 30.69 | 31.46 | 4,588,571 | +0.57(+1.84%) |
Apr 06, 2023 | 31.07 | 31.13 | 30.66 | 30.89 | 3,047,223 | +0.01(+0.03%) |
Apr 05, 2023 | 30.70 | 30.91 | 30.41 | 30.88 | 4,291,500 | -0.14(-0.44%) |
Apr 04, 2023 | 31.25 | 31.32 | 30.60 | 31.02 | 4,821,972 | +0.03(+0.09%) |
Apr 03, 2023 | 31.36 | 31.61 | 30.94 | 30.99 | 6,217,344 | -0.83(-2.61%) |
Mar 31, 2023 | 31.46 | 31.85 | 31.36 | 31.82 | 5,570,884 | +0.70(+2.26%) |
Mar 30, 2023 | 31.09 | 31.45 | 31.04 | 31.11 | 5,196,414 | +0.37(+1.21%) |
Mar 29, 2023 | 30.31 | 30.75 | 30.19 | 30.74 | 4,838,072 | +0.79(+2.64%) |
Mar 28, 2023 | 29.48 | 30.02 | 29.47 | 29.95 | 4,145,330 | +0.47(+1.59%) |
Mar 27, 2023 | 29.44 | 29.70 | 29.15 | 29.48 | 5,230,028 | +0.51(+1.76%) |
Mar 24, 2023 | 28.64 | 29.03 | 28.31 | 28.97 | 6,457,959 | +0.01(+0.03%) |
Mar 23, 2023 | 29.67 | 29.82 | 28.65 | 28.96 | 5,105,589 | -0.45(-1.53%) |
Mar 22, 2023 | 30.45 | 30.65 | 29.40 | 29.41 | 5,811,790 | -0.94(-3.09%) |
Mar 21, 2023 | 29.86 | 30.47 | 29.70 | 30.35 | 6,825,061 | +0.94(+3.19%) |
Mar 20, 2023 | 29.33 | 29.71 | 29.19 | 29.41 | 5,861,417 | +0.05(+0.17%) |
Mar 17, 2023 | 29.55 | 29.73 | 29.07 | 29.36 | 7,918,260 | -0.44(-1.48%) |
Mar 16, 2023 | 28.91 | 29.91 | 28.77 | 29.80 | 9,696,626 | +0.73(+2.52%) |
Mar 15, 2023 | 29.26 | 29.63 | 28.76 | 29.07 | 13,067,349 | -0.78(-2.62%) |
Mar 14, 2023 | 30.89 | 31.19 | 29.45 | 29.85 | 15,487,205 | -0.52(-1.71%) |
Mar 13, 2023 | 31.44 | 31.60 | 30.29 | 30.37 | 12,325,419 | -1.67(-5.22%) |
Mar 10, 2023 | 32.12 | 32.30 | 31.31 | 32.04 | 13,727,773 | -0.30(-0.94%) |
Mar 09, 2023 | 33.14 | 33.62 | 32.08 | 32.35 | 8,781,774 | -0.80(-2.42%) |
Mar 08, 2023 | 32.71 | 33.17 | 32.65 | 33.15 | 6,023,075 | +0.52(+1.59%) |
Mar 07, 2023 | 32.90 | 33.34 | 32.56 | 32.63 | 7,914,049 | -0.21(-0.63%) |
Mar 06, 2023 | 33.34 | 33.54 | 32.68 | 32.84 | 5,838,841 | -0.41(-1.23%) |
Mar 03, 2023 | 33.26 | 33.52 | 32.97 | 33.24 | 3,980,922 | +0.25(+0.77%) |
Mar 02, 2023 | 32.49 | 33.00 | 32.41 | 32.99 | 4,047,515 | +0.26(+0.80%) |
Mar 01, 2023 | 32.63 | 32.91 | 32.52 | 32.73 | 3,741,196 | +0.07(+0.21%) |
Feb 28, 2023 | 32.66 | 33.03 | 32.43 | 32.66 | 5,388,180 | +0.04(+0.12%) |
Feb 27, 2023 | 33.07 | 33.19 | 32.58 | 32.62 | 4,945,660 | -0.03(-0.09%) |
Feb 24, 2023 | 32.24 | 32.69 | 32.13 | 32.65 | 5,493,470 | -0.07(-0.21%) |
Feb 23, 2023 | 32.85 | 32.99 | 32.47 | 32.72 | 6,388,992 | +0.04(+0.12%) |
Feb 22, 2023 | 32.76 | 33.07 | 32.44 | 32.68 | 5,768,589 | -0.16(-0.47%) |
Feb 21, 2023 | 33.88 | 34.01 | 32.68 | 32.84 | 6,796,951 | -1.56(-4.52%) |
Feb 17, 2023 | 34.36 | 34.51 | 34.03 | 34.39 | 4,370,473 | -0.05(-0.14%) |
Feb 16, 2023 | 34.43 | 34.52 | 33.92 | 34.44 | 5,718,898 | -0.30(-0.87%) |
Feb 15, 2023 | 34.19 | 34.87 | 34.09 | 34.74 | 5,268,870 | +0.20(+0.59%) |
Feb 14, 2023 | 34.12 | 34.68 | 33.82 | 34.54 | 5,483,057 | +0.43(+1.25%) |
Feb 13, 2023 | 33.62 | 34.24 | 33.54 | 34.11 | 3,788,634 | +0.49(+1.45%) |
Feb 10, 2023 | 33.56 | 33.79 | 33.20 | 33.62 | 4,944,089 | -0.27(-0.80%) |
Feb 09, 2023 | 34.52 | 34.86 | 33.88 | 33.90 | 6,073,448 | -0.44(-1.27%) |
Feb 08, 2023 | 34.95 | 35.10 | 34.32 | 34.33 | 5,640,272 | -0.87(-2.46%) |
Feb 07, 2023 | 34.92 | 35.40 | 34.61 | 35.20 | 5,551,006 | +0.17(+0.47%) |
Feb 06, 2023 | 35.01 | 35.36 | 34.86 | 35.03 | 4,504,559 | -0.32(-0.91%) |
Feb 03, 2023 | 35.39 | 35.77 | 35.30 | 35.35 | 4,967,104 | -0.46(-1.28%) |
Feb 02, 2023 | 34.72 | 36.29 | 34.55 | 35.81 | 9,946,899 | +1.16(+3.34%) |