Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.68 | 29.92 | 28.61 | 29.59 | 11,346,703 | +0.74(+2.56%) |
Apr 27, 2023 | 28.07 | 28.96 | 27.55 | 28.85 | 11,755,088 | +1.06(+3.80%) |
Apr 26, 2023 | 28.19 | 28.77 | 27.59 | 27.80 | 12,667,194 | -0.84(-2.93%) |
Apr 25, 2023 | 30.00 | 30.12 | 28.60 | 28.63 | 12,748,439 | -2.26(-7.31%) |
Apr 24, 2023 | 30.88 | 31.43 | 30.42 | 30.89 | 7,509,055 | -0.13(-0.41%) |
Apr 21, 2023 | 31.09 | 31.17 | 30.08 | 31.02 | 7,738,317 | +0.13(+0.41%) |
Apr 20, 2023 | 30.76 | 31.45 | 30.44 | 30.89 | 7,825,628 | -0.55(-1.76%) |
Apr 19, 2023 | 30.75 | 31.66 | 30.50 | 31.45 | 6,717,326 | +0.19(+0.60%) |
Apr 18, 2023 | 32.08 | 32.11 | 30.69 | 31.26 | 9,399,918 | -0.39(-1.25%) |
Apr 17, 2023 | 30.73 | 31.71 | 30.64 | 31.65 | 7,576,264 | +1.12(+3.68%) |
Apr 14, 2023 | 31.47 | 31.93 | 29.89 | 30.53 | 12,234,081 | -0.87(-2.76%) |
Apr 13, 2023 | 30.60 | 31.67 | 30.25 | 31.40 | 9,373,697 | +1.15(+3.82%) |
Apr 12, 2023 | 31.79 | 31.86 | 30.09 | 30.24 | 12,427,495 | -0.65(-2.11%) |
Apr 11, 2023 | 30.58 | 31.34 | 30.39 | 30.89 | 8,184,638 | +0.67(+2.22%) |
Apr 10, 2023 | 28.85 | 30.26 | 28.81 | 30.22 | 8,660,577 | +0.92(+3.13%) |
Apr 06, 2023 | 29.20 | 29.55 | 28.67 | 29.30 | 9,212,567 | +0.12(+0.41%) |
Apr 05, 2023 | 29.53 | 29.80 | 28.63 | 29.19 | 11,528,312 | -0.87(-2.89%) |
Apr 04, 2023 | 31.98 | 32.09 | 29.54 | 30.05 | 13,364,136 | -1.73(-5.43%) |
Apr 03, 2023 | 31.99 | 32.46 | 30.70 | 31.78 | 11,954,123 | +0.01(+0.03%) |
Mar 31, 2023 | 30.70 | 31.86 | 30.69 | 31.77 | 11,810,113 | +1.67(+5.54%) |
Mar 30, 2023 | 30.94 | 31.19 | 29.72 | 30.10 | 13,101,627 | -0.16(-0.52%) |
Mar 29, 2023 | 30.18 | 30.30 | 29.51 | 30.26 | 12,855,031 | +0.99(+3.37%) |
Mar 28, 2023 | 29.07 | 29.79 | 28.86 | 29.28 | 11,175,950 | -0.14(-0.47%) |
Mar 27, 2023 | 29.47 | 29.89 | 28.73 | 29.41 | 16,786,206 | +0.97(+3.40%) |
Mar 24, 2023 | 26.98 | 28.59 | 26.35 | 28.45 | 19,014,402 | +0.74(+2.67%) |
Mar 23, 2023 | 28.69 | 29.76 | 26.98 | 27.71 | 16,816,476 | -0.39(-1.40%) |
Mar 22, 2023 | 30.67 | 31.07 | 28.07 | 28.10 | 16,066,769 | -2.69(-8.74%) |
Mar 21, 2023 | 30.67 | 31.48 | 30.38 | 30.79 | 12,907,710 | +1.65(+5.68%) |
Mar 20, 2023 | 28.85 | 30.06 | 28.65 | 29.14 | 15,913,800 | +1.03(+3.68%) |
Mar 17, 2023 | 29.51 | 29.88 | 27.85 | 28.11 | 17,476,890 | -2.44(-8.00%) |
Mar 16, 2023 | 28.27 | 31.24 | 27.78 | 30.55 | 19,522,644 | +1.10(+3.75%) |
Mar 15, 2023 | 28.51 | 29.49 | 27.68 | 29.45 | 23,249,860 | -1.48(-4.78%) |
Mar 14, 2023 | 31.92 | 32.27 | 29.94 | 30.92 | 19,557,402 | +1.65(+5.62%) |
Mar 13, 2023 | 28.96 | 30.91 | 28.14 | 29.28 | 18,501,502 | -1.49(-4.84%) |
Mar 10, 2023 | 33.21 | 33.21 | 29.72 | 30.77 | 23,160,150 | -2.99(-8.87%) |
Mar 09, 2023 | 36.86 | 37.21 | 33.66 | 33.76 | 15,201,515 | -3.05(-8.30%) |
Mar 08, 2023 | 36.94 | 37.41 | 35.96 | 36.81 | 10,606,770 | -0.01(-0.03%) |
Mar 07, 2023 | 38.12 | 38.33 | 36.62 | 36.82 | 10,510,123 | -1.30(-3.41%) |
Mar 06, 2023 | 39.91 | 40.02 | 37.62 | 38.12 | 9,646,113 | -1.76(-4.42%) |
Mar 03, 2023 | 38.75 | 40.14 | 38.02 | 39.89 | 9,821,302 | +1.55(+4.03%) |
Mar 02, 2023 | 37.09 | 38.57 | 36.65 | 38.34 | 8,734,832 | +0.27(+0.70%) |
Mar 01, 2023 | 37.93 | 38.70 | 37.31 | 38.07 | 12,162,811 | +0.19(+0.49%) |
Feb 28, 2023 | 37.90 | 39.03 | 37.87 | 37.89 | 5,816,409 | -0.07(-0.18%) |
Feb 27, 2023 | 38.48 | 39.13 | 37.58 | 37.96 | 7,758,969 | +0.42(+1.13%) |
Feb 24, 2023 | 36.99 | 37.70 | 36.48 | 37.53 | 12,385,480 | -1.13(-2.93%) |
Feb 23, 2023 | 38.74 | 39.28 | 37.11 | 38.67 | 11,458,134 | +0.75(+1.97%) |
Feb 22, 2023 | 37.83 | 38.61 | 37.16 | 37.92 | 10,990,755 | +0.35(+0.94%) |
Feb 21, 2023 | 39.70 | 40.08 | 37.45 | 37.56 | 9,223,565 | -3.62(-8.78%) |
Feb 17, 2023 | 40.42 | 41.38 | 39.86 | 41.18 | 10,434,352 | +0.24(+0.58%) |
Feb 16, 2023 | 40.38 | 42.41 | 40.06 | 40.94 | 12,883,379 | -1.26(-2.99%) |
Feb 15, 2023 | 39.97 | 42.24 | 39.67 | 42.20 | 10,214,815 | +1.25(+3.06%) |
Feb 14, 2023 | 40.16 | 41.84 | 39.38 | 40.95 | 15,609,459 | -0.06(-0.14%) |
Feb 13, 2023 | 39.67 | 41.16 | 38.96 | 41.01 | 7,081,873 | +1.42(+3.58%) |
Feb 10, 2023 | 38.96 | 39.78 | 38.49 | 39.59 | 8,501,510 | +0.20(+0.50%) |
Feb 09, 2023 | 42.16 | 42.71 | 39.07 | 39.39 | 9,192,148 | -1.79(-4.35%) |
Feb 08, 2023 | 42.27 | 42.94 | 40.87 | 41.19 | 10,041,047 | -1.91(-4.43%) |
Feb 07, 2023 | 41.72 | 43.43 | 40.56 | 43.10 | 15,003,539 | +0.92(+2.17%) |
Feb 06, 2023 | 43.20 | 43.67 | 41.68 | 42.18 | 7,881,621 | -1.91(-4.33%) |
Feb 03, 2023 | 43.55 | 45.55 | 43.23 | 44.09 | 9,883,064 | -0.98(-2.16%) |
Feb 02, 2023 | 43.52 | 45.64 | 42.43 | 45.07 | 11,923,033 | +2.52(+5.93%) |