Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.08 | 30.44 | 30.00 | 30.40 | 800,193 | +0.30(+0.99%) |
Apr 27, 2023 | 29.32 | 30.18 | 29.32 | 30.10 | 1,347,350 | +0.88(+3.01%) |
Apr 26, 2023 | 29.43 | 29.70 | 29.14 | 29.22 | 1,354,248 | -0.23(-0.77%) |
Apr 25, 2023 | 29.54 | 29.79 | 29.42 | 29.45 | 1,370,803 | -0.18(-0.61%) |
Apr 24, 2023 | 29.60 | 29.79 | 29.53 | 29.63 | 654,645 | +0.05(+0.18%) |
Apr 21, 2023 | 29.63 | 29.63 | 29.32 | 29.57 | 1,673,893 | -0.10(-0.34%) |
Apr 20, 2023 | 29.77 | 29.85 | 29.51 | 29.67 | 3,168,029 | -0.19(-0.64%) |
Apr 19, 2023 | 29.38 | 29.97 | 29.22 | 29.86 | 2,186,117 | +0.02(+0.06%) |
Apr 18, 2023 | 29.62 | 29.86 | 28.94 | 29.85 | 2,455,025 | -0.19(-0.63%) |
Apr 17, 2023 | 30.35 | 30.44 | 29.90 | 30.04 | 1,199,514 | -0.31(-1.02%) |
Apr 14, 2023 | 30.44 | 30.61 | 29.97 | 30.34 | 1,375,451 | -0.03(-0.09%) |
Apr 13, 2023 | 29.33 | 30.39 | 29.33 | 30.37 | 1,170,871 | +1.27(+4.36%) |
Apr 12, 2023 | 29.16 | 29.42 | 28.96 | 29.10 | 1,271,061 | +0.25(+0.88%) |
Apr 11, 2023 | 28.62 | 29.03 | 28.62 | 28.85 | 997,684 | +0.26(+0.92%) |
Apr 10, 2023 | 28.54 | 28.61 | 28.34 | 28.59 | 924,646 | -0.06(-0.22%) |
Apr 06, 2023 | 28.51 | 28.78 | 28.45 | 28.65 | 1,239,967 | +0.02(+0.06%) |
Apr 05, 2023 | 28.63 | 28.85 | 28.49 | 28.63 | 1,607,609 | -0.16(-0.57%) |
Apr 04, 2023 | 28.98 | 29.02 | 28.70 | 28.80 | 2,439,603 | -0.18(-0.63%) |
Apr 03, 2023 | 29.45 | 29.70 | 28.91 | 28.98 | 931,144 | -0.67(-2.26%) |
Mar 31, 2023 | 29.15 | 29.71 | 28.90 | 29.65 | 1,816,526 | +0.63(+2.15%) |
Mar 30, 2023 | 28.75 | 29.04 | 28.62 | 29.02 | 2,878,765 | +0.58(+2.04%) |
Mar 29, 2023 | 28.69 | 28.69 | 27.90 | 28.44 | 2,577,187 | +0.28(+1.00%) |
Mar 28, 2023 | 28.09 | 28.18 | 27.77 | 28.16 | 1,514,646 | +0.01(+0.03%) |
Mar 27, 2023 | 28.31 | 28.43 | 28.03 | 28.15 | 1,762,364 | +0.05(+0.16%) |
Mar 24, 2023 | 27.93 | 28.23 | 27.68 | 28.11 | 1,649,559 | -0.20(-0.70%) |
Mar 23, 2023 | 28.13 | 28.75 | 28.13 | 28.31 | 1,375,599 | +0.17(+0.61%) |
Mar 22, 2023 | 28.58 | 28.71 | 28.03 | 28.13 | 2,251,600 | -0.57(-1.99%) |
Mar 21, 2023 | 28.98 | 28.99 | 28.42 | 28.70 | 1,208,827 | +0.39(+1.38%) |
Mar 20, 2023 | 28.03 | 28.37 | 27.86 | 28.32 | 1,798,693 | +0.48(+1.73%) |
Mar 17, 2023 | 28.06 | 28.24 | 27.45 | 27.83 | 2,827,725 | -0.46(-1.63%) |
Mar 16, 2023 | 27.58 | 28.32 | 27.40 | 28.30 | 1,881,120 | +0.36(+1.30%) |
Mar 15, 2023 | 27.90 | 28.19 | 27.29 | 27.93 | 2,319,534 | -0.75(-2.62%) |
Mar 14, 2023 | 28.60 | 28.81 | 28.32 | 28.69 | 1,932,342 | +0.62(+2.19%) |
Mar 13, 2023 | 28.12 | 28.64 | 27.64 | 28.07 | 2,837,398 | -0.60(-2.09%) |
Mar 10, 2023 | 29.47 | 29.66 | 28.45 | 28.67 | 5,364,423 | -1.07(-3.60%) |
Mar 09, 2023 | 30.12 | 30.51 | 29.59 | 29.74 | 3,585,680 | -0.48(-1.59%) |
Mar 08, 2023 | 30.43 | 30.54 | 29.95 | 30.22 | 3,205,026 | -0.28(-0.92%) |
Mar 07, 2023 | 31.23 | 31.31 | 30.29 | 30.50 | 2,320,641 | -0.72(-2.29%) |
Mar 06, 2023 | 30.98 | 31.44 | 30.96 | 31.21 | 1,551,313 | +0.15(+0.50%) |
Mar 03, 2023 | 30.77 | 31.26 | 30.69 | 31.06 | 1,599,429 | +0.43(+1.39%) |
Mar 02, 2023 | 30.27 | 30.84 | 30.27 | 30.63 | 1,575,388 | +0.01(+0.03%) |
Mar 01, 2023 | 30.48 | 30.98 | 30.32 | 30.63 | 1,440,486 | +0.16(+0.54%) |
Feb 28, 2023 | 30.40 | 30.63 | 30.09 | 30.46 | 1,512,263 | +0.11(+0.36%) |
Feb 27, 2023 | 30.81 | 30.84 | 30.21 | 30.35 | 1,426,854 | +0.28(+0.93%) |
Feb 24, 2023 | 29.71 | 30.15 | 29.56 | 30.07 | 1,666,939 | -0.10(-0.32%) |
Feb 23, 2023 | 30.69 | 30.78 | 29.83 | 30.17 | 2,380,580 | -0.37(-1.22%) |
Feb 22, 2023 | 30.56 | 30.81 | 30.37 | 30.54 | 1,879,081 | +0.02(+0.06%) |
Feb 21, 2023 | 30.78 | 31.00 | 30.35 | 30.53 | 2,097,661 | -0.57(-1.82%) |
Feb 17, 2023 | 31.13 | 31.45 | 30.89 | 31.09 | 2,410,679 | -0.25(-0.79%) |
Feb 16, 2023 | 31.01 | 31.64 | 30.84 | 31.34 | 2,655,207 | -0.23(-0.73%) |
Feb 15, 2023 | 31.34 | 31.88 | 31.07 | 31.57 | 1,945,238 | +0.10(+0.31%) |
Feb 14, 2023 | 31.04 | 31.58 | 30.82 | 31.47 | 2,259,628 | +0.35(+1.14%) |
Feb 13, 2023 | 30.71 | 31.25 | 30.66 | 31.12 | 2,850,970 | +0.40(+1.30%) |
Feb 10, 2023 | 30.96 | 31.20 | 30.49 | 30.72 | 2,834,906 | -0.22(-0.72%) |
Feb 09, 2023 | 31.23 | 31.70 | 30.88 | 30.94 | 2,341,769 | +0.19(+0.63%) |
Feb 08, 2023 | 30.86 | 31.19 | 30.14 | 30.75 | 2,416,322 | +0.66(+2.21%) |
Feb 07, 2023 | 29.59 | 30.17 | 29.45 | 30.08 | 1,713,327 | +0.38(+1.28%) |
Feb 06, 2023 | 29.49 | 29.83 | 29.21 | 29.70 | 2,608,298 | -0.15(-0.50%) |
Feb 03, 2023 | 29.09 | 30.13 | 29.09 | 29.85 | 2,421,406 | +0.29(+0.99%) |
Feb 02, 2023 | 28.89 | 29.60 | 28.80 | 29.56 | 1,885,723 | +0.76(+2.65%) |