Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.24 | 33.37 | 32.77 | 33.04 | 18,031,436 | -0.27(-0.80%) |
Apr 27, 2023 | 32.70 | 33.33 | 32.53 | 33.30 | 17,220,104 | +0.51(+1.56%) |
Apr 26, 2023 | 33.62 | 33.67 | 32.71 | 32.79 | 15,142,796 | -0.43(-1.30%) |
Apr 25, 2023 | 33.06 | 33.37 | 32.70 | 33.22 | 14,671,913 | +0.06(+0.18%) |
Apr 24, 2023 | 33.01 | 33.34 | 32.81 | 33.17 | 15,354,892 | +0.10(+0.30%) |
Apr 21, 2023 | 33.19 | 33.52 | 32.75 | 33.07 | 23,523,318 | -0.44(-1.32%) |
Apr 20, 2023 | 33.76 | 34.07 | 33.42 | 33.51 | 16,280,717 | -0.02(-0.06%) |
Apr 19, 2023 | 33.38 | 33.82 | 33.28 | 33.53 | 27,495,958 | -0.46(-1.36%) |
Apr 18, 2023 | 33.85 | 34.62 | 33.82 | 33.99 | 25,881,498 | +0.25(+0.73%) |
Apr 17, 2023 | 34.11 | 34.27 | 33.52 | 33.75 | 25,925,916 | -0.78(-2.25%) |
Apr 14, 2023 | 34.80 | 35.01 | 33.82 | 34.52 | 34,726,248 | -0.77(-2.17%) |
Apr 13, 2023 | 34.90 | 35.52 | 34.86 | 35.29 | 28,989,124 | +0.93(+2.72%) |
Apr 12, 2023 | 34.56 | 34.67 | 33.90 | 34.36 | 20,925,834 | +0.33(+0.98%) |
Apr 11, 2023 | 33.69 | 34.47 | 33.69 | 34.02 | 21,362,544 | +0.58(+1.74%) |
Apr 10, 2023 | 33.42 | 33.49 | 33.13 | 33.44 | 21,119,590 | -0.43(-1.28%) |
Apr 06, 2023 | 33.65 | 33.95 | 33.22 | 33.87 | 16,375,986 | +0.09(+0.26%) |
Apr 05, 2023 | 33.96 | 34.14 | 33.29 | 33.79 | 28,114,484 | +0.15(+0.44%) |
Apr 04, 2023 | 32.58 | 33.72 | 32.39 | 33.64 | 39,667,612 | +1.09(+3.36%) |
Apr 03, 2023 | 31.97 | 32.75 | 31.72 | 32.55 | 32,937,878 | +0.72(+2.26%) |
Mar 31, 2023 | 32.09 | 32.20 | 31.57 | 31.83 | 18,765,376 | -0.17(-0.52%) |
Mar 30, 2023 | 31.84 | 32.10 | 31.59 | 31.99 | 19,006,698 | +0.47(+1.50%) |
Mar 29, 2023 | 31.50 | 31.85 | 31.36 | 31.52 | 17,547,880 | -0.27(-0.84%) |
Mar 28, 2023 | 31.19 | 31.83 | 30.92 | 31.79 | 25,276,344 | +0.78(+2.51%) |
Mar 27, 2023 | 30.36 | 31.04 | 30.24 | 31.01 | 17,348,636 | -0.03(-0.10%) |
Mar 24, 2023 | 30.88 | 31.28 | 30.61 | 31.04 | 28,950,394 | +0.24(+0.77%) |
Mar 23, 2023 | 30.39 | 31.19 | 30.15 | 30.80 | 28,419,432 | +0.74(+2.45%) |
Mar 22, 2023 | 29.63 | 30.67 | 29.55 | 30.07 | 31,349,378 | +0.55(+1.87%) |
Mar 21, 2023 | 30.13 | 30.14 | 29.16 | 29.52 | 36,177,384 | -1.09(-3.57%) |
Mar 20, 2023 | 30.52 | 30.80 | 30.26 | 30.61 | 29,120,208 | +0.52(+1.73%) |
Mar 17, 2023 | 29.26 | 30.52 | 28.89 | 30.09 | 64,770,420 | +1.40(+4.87%) |
Mar 16, 2023 | 28.97 | 29.02 | 28.04 | 28.69 | 31,925,426 | -0.17(-0.58%) |
Mar 15, 2023 | 29.35 | 29.35 | 28.47 | 28.86 | 35,530,524 | +0.00(+0.00%) |
Mar 14, 2023 | 28.56 | 29.00 | 28.29 | 28.86 | 24,738,842 | +0.23(+0.79%) |
Mar 13, 2023 | 28.04 | 28.81 | 27.88 | 28.63 | 57,623,060 | +1.87(+6.99%) |
Mar 10, 2023 | 26.86 | 27.50 | 26.71 | 26.76 | 36,341,212 | +0.51(+1.95%) |
Mar 09, 2023 | 26.62 | 26.89 | 26.16 | 26.25 | 21,207,642 | -0.13(-0.48%) |
Mar 08, 2023 | 26.48 | 26.92 | 26.25 | 26.38 | 25,761,536 | -0.08(-0.30%) |
Mar 07, 2023 | 27.27 | 27.35 | 26.30 | 26.46 | 35,071,320 | -1.17(-4.24%) |
Mar 06, 2023 | 27.89 | 28.03 | 27.44 | 27.63 | 16,402,759 | -0.54(-1.92%) |
Mar 03, 2023 | 28.05 | 28.18 | 27.74 | 28.17 | 16,024,033 | +0.45(+1.63%) |
Mar 02, 2023 | 27.55 | 27.75 | 27.39 | 27.71 | 14,917,788 | +0.06(+0.21%) |
Mar 01, 2023 | 27.35 | 27.88 | 27.27 | 27.66 | 38,347,520 | +0.59(+2.18%) |
Feb 28, 2023 | 26.78 | 27.24 | 26.52 | 27.07 | 30,789,430 | +0.30(+1.14%) |
Feb 27, 2023 | 26.68 | 26.88 | 26.51 | 26.76 | 15,623,088 | +0.21(+0.78%) |
Feb 24, 2023 | 26.45 | 26.61 | 26.21 | 26.55 | 20,349,844 | -0.31(-1.17%) |
Feb 23, 2023 | 27.05 | 27.18 | 26.69 | 26.87 | 15,939,732 | -0.14(-0.51%) |
Feb 22, 2023 | 27.44 | 27.51 | 26.81 | 27.01 | 21,437,816 | -0.65(-2.35%) |
Feb 21, 2023 | 27.81 | 28.10 | 27.50 | 27.66 | 16,361,259 | -0.30(-1.06%) |
Feb 17, 2023 | 27.83 | 28.01 | 27.34 | 27.95 | 23,713,552 | -0.26(-0.91%) |
Feb 16, 2023 | 28.02 | 28.49 | 27.69 | 28.21 | 19,923,962 | -0.12(-0.42%) |
Feb 15, 2023 | 28.49 | 28.49 | 28.05 | 28.32 | 23,254,652 | -0.84(-2.87%) |
Feb 14, 2023 | 28.87 | 29.36 | 28.63 | 29.16 | 17,897,892 | +0.06(+0.20%) |
Feb 13, 2023 | 29.04 | 29.32 | 28.85 | 29.10 | 12,553,603 | -0.04(-0.14%) |
Feb 10, 2023 | 29.33 | 29.47 | 28.89 | 29.14 | 16,686,101 | -0.14(-0.47%) |
Feb 09, 2023 | 30.20 | 30.41 | 29.11 | 29.28 | 22,632,492 | -0.60(-2.01%) |
Feb 08, 2023 | 30.28 | 30.28 | 29.80 | 29.88 | 12,637,121 | -0.26(-0.85%) |
Feb 07, 2023 | 29.80 | 30.50 | 29.65 | 30.14 | 25,170,148 | +0.41(+1.39%) |
Feb 06, 2023 | 29.78 | 29.93 | 29.53 | 29.72 | 20,292,642 | -0.11(-0.36%) |
Feb 03, 2023 | 30.34 | 30.61 | 29.72 | 29.83 | 36,044,788 | -1.38(-4.41%) |
Feb 02, 2023 | 32.38 | 32.41 | 30.91 | 31.21 | 40,485,004 | -1.00(-3.12%) |