Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.29 | 28.92 | 28.06 | 28.90 | 4,563,848 | +0.86(+3.06%) |
Apr 27, 2023 | 26.98 | 28.30 | 26.93 | 28.04 | 8,963,116 | +1.02(+3.79%) |
Apr 26, 2023 | 27.58 | 27.64 | 26.89 | 27.02 | 5,460,428 | -0.54(-1.98%) |
Apr 25, 2023 | 27.84 | 27.95 | 27.44 | 27.56 | 3,277,054 | -0.66(-2.32%) |
Apr 24, 2023 | 28.02 | 28.40 | 27.88 | 28.22 | 3,719,553 | +0.13(+0.46%) |
Apr 21, 2023 | 28.28 | 28.41 | 27.98 | 28.09 | 3,535,102 | -0.16(-0.56%) |
Apr 20, 2023 | 28.00 | 28.48 | 27.78 | 28.24 | 6,003,281 | -0.24(-0.84%) |
Apr 19, 2023 | 28.80 | 28.84 | 28.37 | 28.48 | 7,389,167 | -0.73(-2.50%) |
Apr 18, 2023 | 29.75 | 29.87 | 29.20 | 29.21 | 5,354,305 | -0.61(-2.04%) |
Apr 17, 2023 | 29.99 | 30.13 | 29.63 | 29.82 | 3,935,009 | -0.27(-0.89%) |
Apr 14, 2023 | 30.12 | 30.41 | 29.94 | 30.09 | 5,079,875 | -0.04(-0.12%) |
Apr 13, 2023 | 30.18 | 30.36 | 30.03 | 30.13 | 5,993,817 | +0.05(+0.15%) |
Apr 12, 2023 | 30.00 | 30.37 | 29.86 | 30.08 | 4,867,400 | +0.27(+0.90%) |
Apr 11, 2023 | 29.53 | 30.10 | 29.51 | 29.81 | 4,363,786 | +0.42(+1.44%) |
Apr 10, 2023 | 29.21 | 29.60 | 28.93 | 29.39 | 2,806,137 | +0.22(+0.76%) |
Apr 06, 2023 | 29.50 | 29.65 | 29.06 | 29.17 | 4,366,574 | -0.36(-1.22%) |
Apr 05, 2023 | 29.90 | 30.03 | 29.33 | 29.53 | 4,874,956 | -0.35(-1.17%) |
Apr 04, 2023 | 30.74 | 30.75 | 29.64 | 29.88 | 5,971,019 | -0.59(-1.94%) |
Apr 03, 2023 | 29.89 | 30.63 | 29.30 | 30.47 | 7,634,669 | +1.82(+6.34%) |
Mar 31, 2023 | 28.60 | 28.88 | 28.40 | 28.65 | 3,179,946 | +0.04(+0.13%) |
Mar 30, 2023 | 28.66 | 28.75 | 28.43 | 28.61 | 3,737,645 | +0.31(+1.11%) |
Mar 29, 2023 | 28.23 | 28.53 | 28.16 | 28.30 | 3,659,832 | +0.41(+1.46%) |
Mar 28, 2023 | 27.32 | 28.08 | 27.28 | 27.89 | 3,857,618 | +0.46(+1.68%) |
Mar 27, 2023 | 27.22 | 27.55 | 26.75 | 27.43 | 5,481,940 | +0.70(+2.62%) |
Mar 24, 2023 | 26.89 | 26.95 | 26.44 | 26.73 | 4,866,242 | -0.60(-2.19%) |
Mar 23, 2023 | 27.92 | 28.33 | 27.11 | 27.33 | 6,671,519 | -0.36(-1.30%) |
Mar 22, 2023 | 28.23 | 28.48 | 27.67 | 27.69 | 5,151,787 | -0.39(-1.38%) |
Mar 21, 2023 | 27.76 | 28.24 | 27.68 | 28.08 | 5,949,230 | +0.66(+2.39%) |
Mar 20, 2023 | 26.74 | 27.56 | 26.48 | 27.42 | 4,766,776 | +0.88(+3.30%) |
Mar 17, 2023 | 26.91 | 27.05 | 26.16 | 26.55 | 7,299,802 | -0.37(-1.37%) |
Mar 16, 2023 | 26.35 | 27.54 | 26.25 | 26.92 | 6,966,384 | -0.09(-0.34%) |
Mar 15, 2023 | 27.79 | 27.66 | 25.94 | 27.01 | 12,368,205 | -2.07(-7.11%) |
Mar 14, 2023 | 29.54 | 30.23 | 28.89 | 29.08 | 5,951,215 | -0.37(-1.25%) |
Mar 13, 2023 | 29.95 | 30.60 | 29.18 | 29.44 | 7,151,638 | -1.41(-4.58%) |
Mar 10, 2023 | 31.21 | 31.63 | 30.74 | 30.86 | 3,891,816 | -0.25(-0.80%) |
Mar 09, 2023 | 31.72 | 32.37 | 31.04 | 31.11 | 4,805,978 | -0.37(-1.17%) |
Mar 08, 2023 | 31.37 | 32.01 | 31.27 | 31.47 | 3,675,879 | -0.09(-0.29%) |
Mar 07, 2023 | 32.24 | 32.24 | 31.50 | 31.57 | 3,993,825 | -0.83(-2.56%) |
Mar 06, 2023 | 32.43 | 32.62 | 32.12 | 32.40 | 3,128,477 | -0.18(-0.54%) |
Mar 03, 2023 | 31.70 | 32.76 | 31.57 | 32.57 | 3,524,115 | +0.47(+1.47%) |
Mar 02, 2023 | 31.35 | 32.20 | 31.11 | 32.10 | 12,206,006 | +0.86(+2.75%) |
Mar 01, 2023 | 30.69 | 31.26 | 30.50 | 31.24 | 9,607,414 | +0.71(+2.32%) |
Feb 28, 2023 | 31.28 | 31.35 | 30.44 | 30.54 | 3,792,258 | -0.46(-1.50%) |
Feb 27, 2023 | 30.93 | 31.29 | 30.66 | 31.00 | 6,969,393 | +0.15(+0.47%) |
Feb 24, 2023 | 29.97 | 30.90 | 29.54 | 30.85 | 4,160,328 | +0.50(+1.65%) |
Feb 23, 2023 | 30.24 | 30.62 | 29.77 | 30.35 | 4,457,230 | +0.62(+2.08%) |
Feb 22, 2023 | 30.43 | 30.74 | 29.54 | 29.74 | 5,742,378 | -0.78(-2.56%) |
Feb 21, 2023 | 30.35 | 30.88 | 30.10 | 30.52 | 5,605,990 | +0.44(+1.45%) |
Feb 17, 2023 | 30.39 | 30.43 | 29.87 | 30.08 | 4,713,940 | -0.75(-2.45%) |
Feb 16, 2023 | 31.40 | 31.78 | 30.83 | 30.83 | 4,789,152 | -0.75(-2.36%) |
Feb 15, 2023 | 31.51 | 32.23 | 31.34 | 31.58 | 6,728,320 | -0.03(-0.09%) |
Feb 14, 2023 | 30.81 | 31.72 | 30.67 | 31.61 | 3,836,962 | +0.46(+1.49%) |
Feb 13, 2023 | 30.90 | 31.45 | 30.86 | 31.14 | 4,273,256 | +0.00(+0.00%) |
Feb 10, 2023 | 30.58 | 31.36 | 30.54 | 31.14 | 5,264,146 | +1.15(+3.85%) |
Feb 09, 2023 | 30.26 | 30.59 | 29.93 | 29.99 | 3,544,774 | -0.21(-0.69%) |
Feb 08, 2023 | 30.52 | 30.60 | 29.84 | 30.20 | 3,317,568 | -0.27(-0.89%) |
Feb 07, 2023 | 29.76 | 30.53 | 29.39 | 30.47 | 3,954,409 | +0.84(+2.82%) |
Feb 06, 2023 | 29.84 | 30.15 | 29.28 | 29.64 | 2,660,451 | -0.28(-0.94%) |
Feb 03, 2023 | 29.94 | 30.53 | 29.80 | 29.92 | 4,072,659 | -0.06(-0.21%) |
Feb 02, 2023 | 31.22 | 31.35 | 29.72 | 29.98 | 4,930,759 | -1.23(-3.93%) |