Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.39 | 27.39 | 26.19 | 26.53 | 4,524,306 | -0.88(-3.21%) |
Apr 27, 2023 | 27.78 | 28.13 | 26.55 | 27.41 | 9,638,141 | +1.64(+6.36%) |
Apr 26, 2023 | 26.85 | 27.20 | 25.70 | 25.77 | 5,821,445 | -0.73(-2.75%) |
Apr 25, 2023 | 27.94 | 28.29 | 26.45 | 26.50 | 4,631,861 | -1.67(-5.93%) |
Apr 24, 2023 | 27.90 | 28.70 | 27.81 | 28.17 | 3,290,867 | +0.38(+1.37%) |
Apr 21, 2023 | 27.88 | 28.24 | 27.36 | 27.79 | 2,663,898 | +0.28(+1.02%) |
Apr 20, 2023 | 27.79 | 28.23 | 27.22 | 27.51 | 3,575,005 | -0.56(-2.00%) |
Apr 19, 2023 | 26.92 | 28.28 | 26.90 | 28.07 | 5,376,038 | +0.73(+2.67%) |
Apr 18, 2023 | 26.52 | 29.34 | 26.25 | 27.34 | 24,545,816 | +1.47(+5.68%) |
Apr 17, 2023 | 25.30 | 25.89 | 25.00 | 25.87 | 1,818,982 | +0.28(+1.09%) |
Apr 14, 2023 | 26.05 | 26.24 | 25.37 | 25.59 | 1,533,149 | -0.53(-2.03%) |
Apr 13, 2023 | 25.50 | 26.32 | 25.49 | 26.12 | 1,589,205 | +0.88(+3.49%) |
Apr 12, 2023 | 26.59 | 26.70 | 25.24 | 25.24 | 2,797,036 | -1.02(-3.88%) |
Apr 11, 2023 | 25.71 | 26.45 | 25.65 | 26.26 | 2,875,027 | +0.55(+2.14%) |
Apr 10, 2023 | 25.56 | 25.88 | 25.24 | 25.71 | 1,979,298 | -0.27(-1.04%) |
Apr 06, 2023 | 25.78 | 26.31 | 25.50 | 25.98 | 1,987,216 | +0.16(+0.62%) |
Apr 05, 2023 | 25.83 | 25.96 | 25.21 | 25.82 | 2,959,364 | -0.31(-1.19%) |
Apr 04, 2023 | 25.95 | 26.19 | 25.57 | 26.13 | 2,337,750 | +0.52(+2.03%) |
Apr 03, 2023 | 25.69 | 26.00 | 25.31 | 25.61 | 2,887,335 | -0.29(-1.12%) |
Mar 31, 2023 | 24.68 | 25.95 | 24.60 | 25.90 | 3,362,100 | +1.47(+6.02%) |
Mar 30, 2023 | 25.44 | 25.57 | 24.41 | 24.43 | 2,760,143 | -0.60(-2.40%) |
Mar 29, 2023 | 24.71 | 25.11 | 24.40 | 25.03 | 2,676,066 | +0.77(+3.17%) |
Mar 28, 2023 | 24.33 | 24.70 | 24.11 | 24.26 | 1,942,089 | -0.27(-1.10%) |
Mar 27, 2023 | 25.56 | 25.58 | 24.47 | 24.53 | 2,498,066 | -0.53(-2.11%) |
Mar 24, 2023 | 24.14 | 25.12 | 24.00 | 25.06 | 2,692,292 | +0.83(+3.43%) |
Mar 23, 2023 | 24.69 | 25.32 | 23.98 | 24.23 | 3,719,949 | -0.26(-1.06%) |
Mar 22, 2023 | 25.83 | 25.90 | 24.45 | 24.49 | 3,174,689 | -1.20(-4.67%) |
Mar 21, 2023 | 24.65 | 25.77 | 24.57 | 25.69 | 3,406,035 | +1.31(+5.37%) |
Mar 20, 2023 | 24.20 | 24.50 | 23.75 | 24.38 | 3,274,938 | -0.19(-0.77%) |
Mar 17, 2023 | 25.13 | 25.42 | 24.33 | 24.57 | 3,396,508 | -0.65(-2.58%) |
Mar 16, 2023 | 25.17 | 25.57 | 24.55 | 25.22 | 2,911,230 | +0.22(+0.88%) |
Mar 15, 2023 | 24.17 | 25.11 | 24.06 | 25.00 | 3,161,111 | +0.38(+1.54%) |
Mar 14, 2023 | 25.00 | 25.23 | 24.05 | 24.62 | 3,209,788 | +0.38(+1.57%) |
Mar 13, 2023 | 23.27 | 24.71 | 22.63 | 24.24 | 4,616,640 | +0.71(+3.02%) |
Mar 10, 2023 | 23.98 | 24.07 | 22.81 | 23.53 | 5,001,333 | -0.55(-2.28%) |
Mar 09, 2023 | 25.26 | 25.62 | 24.06 | 24.08 | 3,198,732 | -1.27(-5.01%) |
Mar 08, 2023 | 25.50 | 25.53 | 24.93 | 25.35 | 2,609,295 | -0.15(-0.59%) |
Mar 07, 2023 | 25.53 | 26.21 | 25.35 | 25.50 | 3,083,439 | -0.06(-0.23%) |
Mar 06, 2023 | 26.85 | 26.93 | 25.54 | 25.56 | 3,223,144 | -1.32(-4.91%) |
Mar 03, 2023 | 25.54 | 27.00 | 25.44 | 26.88 | 3,585,454 | +1.44(+5.66%) |
Mar 02, 2023 | 25.40 | 25.71 | 24.92 | 25.44 | 4,436,339 | -0.44(-1.70%) |
Mar 01, 2023 | 26.49 | 27.03 | 25.87 | 25.88 | 3,439,989 | -0.61(-2.30%) |
Feb 28, 2023 | 26.99 | 27.19 | 26.38 | 26.49 | 4,154,602 | -0.51(-1.89%) |
Feb 27, 2023 | 27.36 | 27.36 | 25.86 | 27.00 | 4,804,883 | -0.04(-0.15%) |
Feb 24, 2023 | 26.90 | 27.57 | 26.59 | 27.04 | 5,420,791 | -0.39(-1.42%) |
Feb 23, 2023 | 28.51 | 28.51 | 25.10 | 27.43 | 15,230,834 | -2.00(-6.80%) |
Feb 22, 2023 | 28.64 | 29.74 | 28.48 | 29.43 | 6,820,669 | +0.89(+3.12%) |
Feb 21, 2023 | 29.13 | 29.51 | 28.39 | 28.54 | 4,019,879 | -1.53(-5.09%) |
Feb 17, 2023 | 30.21 | 30.25 | 29.15 | 30.07 | 3,778,161 | -0.35(-1.15%) |
Feb 16, 2023 | 30.83 | 31.96 | 30.00 | 30.42 | 4,927,822 | -1.55(-4.85%) |
Feb 15, 2023 | 30.60 | 32.00 | 30.26 | 31.97 | 3,345,971 | +1.54(+5.06%) |
Feb 14, 2023 | 29.64 | 30.67 | 29.05 | 30.43 | 2,495,681 | +0.34(+1.13%) |
Feb 13, 2023 | 29.14 | 30.31 | 28.85 | 30.09 | 2,560,776 | +0.79(+2.70%) |
Feb 10, 2023 | 30.03 | 30.20 | 28.93 | 29.30 | 3,205,742 | -1.27(-4.15%) |
Feb 09, 2023 | 31.49 | 31.97 | 30.36 | 30.57 | 4,210,646 | -0.54(-1.74%) |
Feb 08, 2023 | 31.46 | 32.23 | 31.10 | 31.11 | 2,341,178 | -0.65(-2.05%) |
Feb 07, 2023 | 30.68 | 32.13 | 30.43 | 31.76 | 4,093,071 | +1.45(+4.78%) |
Feb 06, 2023 | 30.63 | 31.09 | 29.93 | 30.31 | 4,194,103 | -1.12(-3.56%) |
Feb 03, 2023 | 31.95 | 33.20 | 31.25 | 31.43 | 4,414,331 | -1.77(-5.33%) |
Feb 02, 2023 | 32.20 | 34.36 | 32.20 | 33.20 | 7,820,893 | +2.46(+8.00%) |