Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.72 | 32.21 | 31.50 | 32.07 | 3,024,705 | +0.48(+1.52%) |
Apr 27, 2023 | 30.93 | 31.79 | 30.93 | 31.59 | 2,892,925 | +0.70(+2.27%) |
Apr 26, 2023 | 30.96 | 31.32 | 30.79 | 30.89 | 2,740,926 | -0.22(-0.71%) |
Apr 25, 2023 | 31.45 | 31.56 | 31.00 | 31.11 | 2,854,370 | -0.46(-1.46%) |
Apr 24, 2023 | 31.99 | 32.08 | 31.43 | 31.57 | 3,080,047 | -0.42(-1.32%) |
Apr 21, 2023 | 32.06 | 32.23 | 31.60 | 31.99 | 4,183,964 | +0.10(+0.30%) |
Apr 20, 2023 | 31.91 | 32.20 | 31.63 | 31.90 | 3,882,028 | -0.10(-0.30%) |
Apr 19, 2023 | 31.60 | 32.09 | 31.49 | 31.99 | 3,000,493 | +0.17(+0.54%) |
Apr 18, 2023 | 31.72 | 32.14 | 31.63 | 31.82 | 3,607,900 | +0.11(+0.33%) |
Apr 17, 2023 | 31.06 | 31.76 | 30.98 | 31.72 | 3,768,457 | +0.77(+2.48%) |
Apr 14, 2023 | 31.01 | 31.23 | 30.71 | 30.95 | 3,208,972 | -0.01(-0.03%) |
Apr 13, 2023 | 30.76 | 31.18 | 30.44 | 30.96 | 3,976,702 | +0.24(+0.78%) |
Apr 12, 2023 | 30.95 | 31.20 | 30.63 | 30.72 | 3,572,933 | +0.04(+0.13%) |
Apr 11, 2023 | 30.48 | 30.95 | 30.40 | 30.68 | 2,046,722 | +0.27(+0.88%) |
Apr 10, 2023 | 30.10 | 30.41 | 30.01 | 30.41 | 2,249,814 | +0.14(+0.48%) |
Apr 06, 2023 | 30.15 | 30.35 | 29.91 | 30.26 | 2,006,571 | +0.27(+0.90%) |
Apr 05, 2023 | 29.98 | 30.24 | 29.91 | 30.00 | 2,707,173 | -0.04(-0.13%) |
Apr 04, 2023 | 30.14 | 30.18 | 29.64 | 30.03 | 2,644,154 | +0.06(+0.19%) |
Apr 03, 2023 | 29.98 | 30.42 | 29.81 | 29.98 | 2,836,381 | -0.04(-0.13%) |
Mar 31, 2023 | 29.68 | 30.05 | 29.61 | 30.02 | 3,209,441 | +0.51(+1.73%) |
Mar 30, 2023 | 29.24 | 29.54 | 29.16 | 29.51 | 2,444,684 | +0.45(+1.55%) |
Mar 29, 2023 | 28.77 | 29.17 | 28.57 | 29.05 | 2,181,701 | +0.74(+2.61%) |
Mar 28, 2023 | 28.09 | 28.35 | 27.96 | 28.31 | 1,808,189 | -0.07(-0.24%) |
Mar 27, 2023 | 28.40 | 28.72 | 28.31 | 28.38 | 2,679,940 | +0.09(+0.31%) |
Mar 24, 2023 | 27.46 | 28.30 | 27.44 | 28.29 | 3,128,266 | +0.73(+2.65%) |
Mar 23, 2023 | 27.80 | 28.22 | 27.51 | 27.56 | 3,082,796 | -0.11(-0.38%) |
Mar 22, 2023 | 28.59 | 28.72 | 27.62 | 27.67 | 3,786,398 | -1.35(-4.64%) |
Mar 21, 2023 | 29.42 | 29.78 | 28.66 | 29.02 | 4,812,296 | -0.40(-1.37%) |
Mar 20, 2023 | 29.16 | 29.58 | 28.73 | 29.42 | 3,970,678 | +0.12(+0.39%) |
Mar 17, 2023 | 29.77 | 29.90 | 29.17 | 29.30 | 6,663,260 | -0.59(-1.96%) |
Mar 16, 2023 | 30.02 | 30.19 | 29.40 | 29.89 | 4,090,972 | -0.35(-1.14%) |
Mar 15, 2023 | 29.72 | 30.29 | 29.69 | 30.24 | 3,748,101 | +0.19(+0.64%) |
Mar 14, 2023 | 30.39 | 30.51 | 29.67 | 30.04 | 5,000,206 | +0.12(+0.42%) |
Mar 13, 2023 | 28.87 | 30.08 | 28.87 | 29.92 | 3,951,250 | +0.84(+2.88%) |
Mar 10, 2023 | 30.08 | 30.19 | 28.83 | 29.08 | 5,511,584 | -0.97(-3.23%) |
Mar 09, 2023 | 30.41 | 30.69 | 29.95 | 30.05 | 3,713,119 | -0.35(-1.14%) |
Mar 08, 2023 | 29.86 | 30.73 | 29.86 | 30.40 | 3,731,996 | +0.52(+1.74%) |
Mar 07, 2023 | 30.59 | 30.63 | 29.77 | 29.88 | 2,423,409 | -0.75(-2.45%) |
Mar 06, 2023 | 30.75 | 30.95 | 30.40 | 30.63 | 2,919,944 | +0.04(+0.13%) |
Mar 03, 2023 | 29.62 | 30.64 | 29.60 | 30.59 | 3,643,491 | +1.20(+4.09%) |
Mar 02, 2023 | 28.94 | 29.49 | 28.90 | 29.39 | 3,024,902 | +0.21(+0.72%) |
Mar 01, 2023 | 29.78 | 29.85 | 28.86 | 29.18 | 3,008,589 | -0.87(-2.88%) |
Feb 28, 2023 | 30.16 | 30.51 | 29.99 | 30.04 | 3,723,322 | -0.07(-0.22%) |
Feb 27, 2023 | 30.50 | 31.00 | 30.00 | 30.11 | 3,412,406 | -0.21(-0.70%) |
Feb 24, 2023 | 30.63 | 30.75 | 30.24 | 30.32 | 3,014,884 | -0.62(-1.99%) |
Feb 23, 2023 | 30.94 | 31.06 | 30.58 | 30.94 | 2,954,125 | +0.09(+0.28%) |
Feb 22, 2023 | 31.18 | 31.28 | 30.69 | 30.85 | 2,519,825 | -0.14(-0.47%) |
Feb 21, 2023 | 31.20 | 31.32 | 30.74 | 31.00 | 2,865,467 | -0.37(-1.16%) |
Feb 17, 2023 | 31.24 | 31.42 | 30.68 | 31.36 | 2,926,074 | +0.04(+0.12%) |
Feb 16, 2023 | 31.22 | 31.88 | 30.80 | 31.32 | 5,526,542 | -0.31(-0.97%) |
Feb 15, 2023 | 31.62 | 31.66 | 31.38 | 31.63 | 3,190,479 | -0.14(-0.45%) |
Feb 14, 2023 | 31.67 | 32.05 | 31.46 | 31.77 | 3,346,775 | -0.01(-0.03%) |
Feb 13, 2023 | 31.29 | 31.84 | 31.29 | 31.78 | 3,279,476 | +0.63(+2.04%) |
Feb 10, 2023 | 30.96 | 31.23 | 30.82 | 31.15 | 2,419,242 | +0.04(+0.12%) |
Feb 09, 2023 | 31.65 | 31.85 | 30.96 | 31.11 | 2,988,727 | -0.41(-1.30%) |
Feb 08, 2023 | 31.52 | 31.81 | 31.32 | 31.52 | 2,189,745 | -0.04(-0.12%) |
Feb 07, 2023 | 31.27 | 31.77 | 31.04 | 31.56 | 2,857,980 | +0.07(+0.21%) |
Feb 06, 2023 | 31.42 | 31.52 | 31.04 | 31.49 | 2,490,254 | -0.37(-1.17%) |
Feb 03, 2023 | 31.94 | 32.08 | 31.59 | 31.86 | 3,179,634 | -0.47(-1.44%) |
Feb 02, 2023 | 31.53 | 32.46 | 31.52 | 32.33 | 3,306,370 | +1.17(+3.76%) |