Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.72 | 29.36 | 28.48 | 29.34 | 4,496,068 | +0.87(+3.06%) |
Apr 27, 2023 | 27.39 | 28.73 | 27.34 | 28.46 | 8,830,000 | +1.04(+3.79%) |
Apr 26, 2023 | 28.00 | 28.05 | 27.29 | 27.43 | 5,379,332 | -0.55(-1.98%) |
Apr 25, 2023 | 28.26 | 28.38 | 27.86 | 27.98 | 3,228,385 | -0.67(-2.32%) |
Apr 24, 2023 | 28.45 | 28.83 | 28.30 | 28.64 | 3,664,312 | +0.13(+0.46%) |
Apr 21, 2023 | 28.71 | 28.84 | 28.40 | 28.51 | 3,482,600 | -0.16(-0.56%) |
Apr 20, 2023 | 28.43 | 28.91 | 28.20 | 28.67 | 5,914,123 | -0.24(-0.84%) |
Apr 19, 2023 | 29.23 | 29.28 | 28.80 | 28.91 | 7,279,426 | -0.74(-2.50%) |
Apr 18, 2023 | 30.20 | 30.32 | 29.64 | 29.65 | 5,274,786 | -0.62(-2.04%) |
Apr 17, 2023 | 30.44 | 30.58 | 30.08 | 30.27 | 3,876,569 | -0.27(-0.89%) |
Apr 14, 2023 | 30.57 | 30.87 | 30.39 | 30.54 | 5,004,431 | -0.04(-0.12%) |
Apr 13, 2023 | 30.64 | 30.82 | 30.48 | 30.58 | 5,904,800 | +0.05(+0.15%) |
Apr 12, 2023 | 30.45 | 30.82 | 30.31 | 30.53 | 4,795,112 | +0.27(+0.90%) |
Apr 11, 2023 | 29.97 | 30.55 | 29.95 | 30.26 | 4,298,977 | +0.43(+1.44%) |
Apr 10, 2023 | 29.65 | 30.05 | 29.36 | 29.83 | 2,764,462 | +0.22(+0.76%) |
Apr 06, 2023 | 29.94 | 30.10 | 29.50 | 29.61 | 4,301,724 | -0.37(-1.22%) |
Apr 05, 2023 | 30.35 | 30.48 | 29.78 | 29.97 | 4,802,556 | -0.36(-1.17%) |
Apr 04, 2023 | 31.20 | 31.22 | 30.09 | 30.33 | 5,882,341 | -0.60(-1.94%) |
Apr 03, 2023 | 30.34 | 31.10 | 29.74 | 30.93 | 7,521,283 | +1.85(+6.34%) |
Mar 31, 2023 | 29.04 | 29.32 | 28.83 | 29.08 | 3,132,719 | +0.04(+0.13%) |
Mar 30, 2023 | 29.09 | 29.19 | 28.86 | 29.05 | 3,682,136 | +0.32(+1.11%) |
Mar 29, 2023 | 28.65 | 28.96 | 28.59 | 28.73 | 3,605,478 | +0.41(+1.46%) |
Mar 28, 2023 | 27.73 | 28.50 | 27.69 | 28.31 | 3,800,326 | +0.47(+1.68%) |
Mar 27, 2023 | 27.63 | 27.97 | 27.15 | 27.85 | 5,400,525 | +0.71(+2.62%) |
Mar 24, 2023 | 27.29 | 27.35 | 26.83 | 27.13 | 4,793,971 | -0.61(-2.19%) |
Mar 23, 2023 | 28.34 | 28.75 | 27.51 | 27.74 | 6,572,437 | -0.37(-1.30%) |
Mar 22, 2023 | 28.65 | 28.91 | 28.09 | 28.11 | 5,075,275 | -0.39(-1.38%) |
Mar 21, 2023 | 28.17 | 28.67 | 28.10 | 28.50 | 5,860,875 | +0.66(+2.39%) |
Mar 20, 2023 | 27.14 | 27.97 | 26.88 | 27.84 | 4,695,983 | +0.89(+3.30%) |
Mar 17, 2023 | 27.31 | 27.46 | 26.56 | 26.95 | 7,191,389 | -0.37(-1.37%) |
Mar 16, 2023 | 26.75 | 27.96 | 26.65 | 27.32 | 6,862,922 | -0.09(-0.34%) |
Mar 15, 2023 | 28.21 | 28.08 | 26.33 | 27.42 | 12,184,519 | -2.10(-7.11%) |
Mar 14, 2023 | 29.98 | 30.68 | 29.33 | 29.51 | 5,862,831 | -0.37(-1.25%) |
Mar 13, 2023 | 30.40 | 31.06 | 29.62 | 29.89 | 7,045,426 | -1.43(-4.58%) |
Mar 10, 2023 | 31.68 | 32.10 | 31.21 | 31.32 | 3,834,017 | -0.25(-0.80%) |
Mar 09, 2023 | 32.20 | 32.86 | 31.51 | 31.57 | 4,734,602 | -0.37(-1.17%) |
Mar 08, 2023 | 31.85 | 32.49 | 31.74 | 31.95 | 3,621,287 | -0.09(-0.29%) |
Mar 07, 2023 | 32.73 | 32.73 | 31.98 | 32.04 | 3,934,511 | -0.84(-2.56%) |
Mar 06, 2023 | 32.92 | 33.11 | 32.60 | 32.89 | 3,082,015 | -0.18(-0.54%) |
Mar 03, 2023 | 32.17 | 33.25 | 32.04 | 33.06 | 3,471,777 | +0.48(+1.47%) |
Mar 02, 2023 | 31.83 | 32.68 | 31.57 | 32.59 | 12,024,728 | +0.87(+2.75%) |
Mar 01, 2023 | 31.15 | 31.73 | 30.96 | 31.71 | 9,464,731 | +0.72(+2.32%) |
Feb 28, 2023 | 31.75 | 31.83 | 30.90 | 31.00 | 3,735,938 | -0.47(-1.50%) |
Feb 27, 2023 | 31.40 | 31.76 | 31.12 | 31.47 | 6,865,888 | +0.15(+0.47%) |
Feb 24, 2023 | 30.42 | 31.36 | 29.99 | 31.32 | 4,098,541 | +0.51(+1.65%) |
Feb 23, 2023 | 30.70 | 31.08 | 30.22 | 30.81 | 4,391,034 | +0.63(+2.08%) |
Feb 22, 2023 | 30.88 | 31.21 | 29.98 | 30.18 | 5,657,096 | -0.79(-2.56%) |
Feb 21, 2023 | 30.81 | 31.35 | 30.55 | 30.98 | 5,522,734 | +0.44(+1.45%) |
Feb 17, 2023 | 30.85 | 30.88 | 30.32 | 30.53 | 4,643,931 | -0.77(-2.45%) |
Feb 16, 2023 | 31.87 | 32.26 | 31.29 | 31.30 | 4,718,026 | -0.76(-2.36%) |
Feb 15, 2023 | 31.98 | 32.71 | 31.82 | 32.06 | 6,628,395 | -0.03(-0.09%) |
Feb 14, 2023 | 31.27 | 32.19 | 31.13 | 32.08 | 3,779,978 | +0.47(+1.49%) |
Feb 13, 2023 | 31.36 | 31.92 | 31.33 | 31.61 | 4,209,793 | +0.00(+0.00%) |
Feb 10, 2023 | 31.04 | 31.83 | 31.00 | 31.61 | 5,185,966 | +1.17(+3.85%) |
Feb 09, 2023 | 30.72 | 31.05 | 30.38 | 30.44 | 3,492,129 | -0.21(-0.69%) |
Feb 08, 2023 | 30.98 | 31.06 | 30.29 | 30.65 | 3,268,297 | -0.28(-0.89%) |
Feb 07, 2023 | 30.21 | 30.99 | 29.84 | 30.93 | 3,895,680 | +0.85(+2.82%) |
Feb 06, 2023 | 30.29 | 30.61 | 29.72 | 30.08 | 2,620,940 | -0.29(-0.94%) |
Feb 03, 2023 | 30.39 | 30.99 | 30.25 | 30.37 | 4,012,174 | -0.06(-0.21%) |
Feb 02, 2023 | 31.69 | 31.83 | 30.17 | 30.43 | 4,857,531 | -1.25(-3.93%) |