Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.75 | 29.16 | 28.17 | 28.87 | 6,073,508 | +0.50(+1.77%) |
Apr 27, 2023 | 28.20 | 28.55 | 28.11 | 28.37 | 4,837,837 | +0.19(+0.69%) |
Apr 26, 2023 | 28.88 | 28.89 | 28.03 | 28.18 | 4,262,812 | -0.68(-2.34%) |
Apr 25, 2023 | 29.39 | 29.39 | 28.82 | 28.86 | 4,255,942 | -0.69(-2.32%) |
Apr 24, 2023 | 29.81 | 29.85 | 29.19 | 29.54 | 3,100,513 | -0.42(-1.39%) |
Apr 21, 2023 | 30.18 | 30.18 | 29.72 | 29.96 | 2,470,484 | -0.12(-0.39%) |
Apr 20, 2023 | 30.13 | 30.34 | 29.96 | 30.07 | 3,151,777 | -0.31(-1.02%) |
Apr 19, 2023 | 30.11 | 30.66 | 29.98 | 30.38 | 2,717,719 | +0.05(+0.16%) |
Apr 18, 2023 | 30.40 | 30.55 | 30.15 | 30.33 | 2,686,027 | -0.10(-0.32%) |
Apr 17, 2023 | 29.99 | 30.50 | 29.93 | 30.43 | 3,496,579 | +0.42(+1.42%) |
Apr 14, 2023 | 30.13 | 30.25 | 29.59 | 30.00 | 3,942,045 | -0.10(-0.32%) |
Apr 13, 2023 | 29.63 | 30.17 | 29.33 | 30.10 | 3,395,237 | +0.58(+1.96%) |
Apr 12, 2023 | 30.17 | 30.22 | 29.50 | 29.52 | 3,936,628 | -0.28(-0.94%) |
Apr 11, 2023 | 29.35 | 30.03 | 29.32 | 29.80 | 3,355,730 | +0.42(+1.45%) |
Apr 10, 2023 | 28.95 | 29.48 | 28.91 | 29.38 | 3,960,486 | +0.56(+1.94%) |
Apr 06, 2023 | 28.57 | 28.98 | 28.48 | 28.82 | 3,023,372 | +0.26(+0.91%) |
Apr 05, 2023 | 28.68 | 28.78 | 28.43 | 28.56 | 4,928,478 | -0.36(-1.24%) |
Apr 04, 2023 | 29.02 | 29.06 | 28.73 | 28.91 | 3,039,871 | -0.05(-0.17%) |
Apr 03, 2023 | 29.07 | 29.29 | 28.65 | 28.96 | 3,356,399 | -0.13(-0.43%) |
Mar 31, 2023 | 28.37 | 29.11 | 28.33 | 29.09 | 6,557,185 | +0.85(+3.01%) |
Mar 30, 2023 | 28.32 | 28.46 | 28.03 | 28.24 | 3,969,207 | +0.17(+0.62%) |
Mar 29, 2023 | 27.81 | 28.11 | 27.62 | 28.06 | 3,607,494 | +0.63(+2.29%) |
Mar 28, 2023 | 27.55 | 27.72 | 27.37 | 27.44 | 2,918,771 | -0.27(-0.98%) |
Mar 27, 2023 | 27.75 | 27.86 | 27.43 | 27.71 | 3,467,652 | +0.15(+0.56%) |
Mar 24, 2023 | 27.04 | 27.55 | 26.69 | 27.55 | 3,755,374 | +0.23(+0.85%) |
Mar 23, 2023 | 27.92 | 28.10 | 27.09 | 27.32 | 4,000,047 | -0.49(-1.77%) |
Mar 22, 2023 | 28.62 | 28.77 | 27.80 | 27.81 | 3,955,116 | -0.99(-3.45%) |
Mar 21, 2023 | 29.06 | 29.14 | 28.35 | 28.81 | 4,141,116 | +0.00(+0.00%) |
Mar 20, 2023 | 28.32 | 28.86 | 28.32 | 28.81 | 4,823,331 | +0.61(+2.16%) |
Mar 17, 2023 | 28.57 | 28.79 | 28.16 | 28.20 | 9,726,996 | -0.53(-1.85%) |
Mar 16, 2023 | 28.41 | 28.87 | 28.27 | 28.73 | 4,491,982 | +0.16(+0.57%) |
Mar 15, 2023 | 28.45 | 28.85 | 28.22 | 28.57 | 4,605,531 | -0.39(-1.33%) |
Mar 14, 2023 | 29.64 | 29.79 | 28.59 | 28.95 | 4,680,365 | -0.16(-0.56%) |
Mar 13, 2023 | 28.49 | 29.33 | 28.35 | 29.12 | 4,722,298 | +0.29(+1.00%) |
Mar 10, 2023 | 29.57 | 29.57 | 28.55 | 28.83 | 3,305,302 | -0.55(-1.87%) |
Mar 09, 2023 | 29.75 | 30.19 | 29.34 | 29.38 | 3,075,128 | -0.33(-1.10%) |
Mar 08, 2023 | 28.96 | 29.81 | 28.96 | 29.70 | 3,713,169 | +0.75(+2.60%) |
Mar 07, 2023 | 29.89 | 29.90 | 28.93 | 28.95 | 4,617,154 | -1.00(-3.35%) |
Mar 06, 2023 | 30.60 | 30.69 | 29.88 | 29.96 | 3,408,119 | -0.61(-1.99%) |
Mar 03, 2023 | 30.62 | 30.65 | 30.27 | 30.56 | 3,179,591 | +0.30(+0.99%) |
Mar 02, 2023 | 30.21 | 30.35 | 30.00 | 30.27 | 4,358,693 | -0.14(-0.44%) |
Mar 01, 2023 | 29.81 | 30.49 | 29.75 | 30.40 | 4,578,090 | +0.41(+1.38%) |
Feb 28, 2023 | 29.62 | 30.16 | 29.62 | 29.99 | 7,657,970 | +0.34(+1.13%) |
Feb 27, 2023 | 30.21 | 30.33 | 29.57 | 29.65 | 3,381,432 | +0.03(+0.10%) |
Feb 24, 2023 | 29.33 | 29.71 | 29.23 | 29.62 | 3,044,294 | -0.18(-0.61%) |
Feb 23, 2023 | 29.82 | 30.08 | 29.52 | 29.81 | 3,120,898 | +0.21(+0.71%) |
Feb 22, 2023 | 29.52 | 29.92 | 29.44 | 29.59 | 3,221,534 | +0.07(+0.23%) |
Feb 21, 2023 | 30.61 | 30.61 | 29.33 | 29.53 | 4,491,678 | -1.37(-4.44%) |
Feb 17, 2023 | 31.02 | 31.05 | 30.50 | 30.90 | 4,243,578 | -0.23(-0.74%) |
Feb 16, 2023 | 31.06 | 31.57 | 30.93 | 31.13 | 3,533,048 | -0.39(-1.25%) |
Feb 15, 2023 | 31.21 | 31.55 | 31.12 | 31.52 | 3,162,371 | +0.08(+0.24%) |
Feb 14, 2023 | 31.81 | 31.98 | 31.32 | 31.45 | 3,829,739 | -0.51(-1.59%) |
Feb 13, 2023 | 31.50 | 32.02 | 31.36 | 31.95 | 4,710,991 | +0.52(+1.66%) |
Feb 10, 2023 | 31.49 | 31.63 | 31.23 | 31.43 | 4,227,564 | -0.16(-0.50%) |
Feb 09, 2023 | 32.00 | 32.09 | 31.38 | 31.59 | 3,680,567 | -0.21(-0.68%) |
Feb 08, 2023 | 31.81 | 32.30 | 31.65 | 31.81 | 5,736,724 | -0.25(-0.79%) |
Feb 07, 2023 | 31.66 | 32.09 | 31.38 | 32.06 | 4,551,421 | +0.06(+0.17%) |
Feb 06, 2023 | 32.29 | 32.35 | 31.49 | 32.00 | 6,252,705 | -0.95(-2.89%) |
Feb 03, 2023 | 32.91 | 33.20 | 32.73 | 32.95 | 4,052,922 | -0.41(-1.23%) |
Feb 02, 2023 | 33.08 | 33.64 | 33.06 | 33.37 | 4,880,930 | +0.65(+2.00%) |