Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.18 | 32.32 | 31.00 | 32.15 | 8,525,386 | +0.74(+2.34%) |
Apr 27, 2023 | 30.62 | 31.48 | 30.22 | 31.41 | 11,538,527 | +0.27(+0.88%) |
Apr 26, 2023 | 32.27 | 32.69 | 30.92 | 31.13 | 10,961,887 | -1.50(-4.60%) |
Apr 25, 2023 | 33.44 | 34.16 | 32.21 | 32.64 | 16,057,524 | -1.20(-3.54%) |
Apr 24, 2023 | 32.93 | 34.18 | 32.89 | 33.83 | 10,508,064 | +1.05(+3.20%) |
Apr 21, 2023 | 33.40 | 33.42 | 32.43 | 32.78 | 10,531,466 | -0.46(-1.39%) |
Apr 20, 2023 | 32.88 | 33.31 | 32.74 | 33.24 | 7,853,831 | -0.24(-0.70%) |
Apr 19, 2023 | 33.01 | 33.59 | 32.71 | 33.48 | 8,900,811 | +0.23(+0.68%) |
Apr 18, 2023 | 32.71 | 33.32 | 32.61 | 33.25 | 8,397,074 | +0.43(+1.32%) |
Apr 17, 2023 | 32.96 | 33.29 | 32.63 | 32.82 | 6,636,490 | -0.19(-0.56%) |
Apr 14, 2023 | 33.31 | 33.46 | 32.67 | 33.01 | 6,974,634 | -0.18(-0.53%) |
Apr 13, 2023 | 33.00 | 33.48 | 32.85 | 33.19 | 5,687,491 | +0.22(+0.66%) |
Apr 12, 2023 | 33.22 | 33.40 | 32.67 | 32.97 | 7,651,810 | -0.14(-0.42%) |
Apr 11, 2023 | 32.69 | 33.59 | 32.48 | 33.11 | 7,493,938 | +0.63(+1.93%) |
Apr 10, 2023 | 32.30 | 33.06 | 32.15 | 32.48 | 6,636,338 | +0.37(+1.16%) |
Apr 06, 2023 | 32.49 | 32.59 | 31.91 | 32.11 | 5,942,421 | -0.34(-1.06%) |
Apr 05, 2023 | 32.65 | 32.78 | 31.85 | 32.45 | 8,140,931 | -0.17(-0.51%) |
Apr 04, 2023 | 33.62 | 33.76 | 32.27 | 32.62 | 13,541,182 | -0.85(-2.55%) |
Apr 03, 2023 | 32.88 | 34.05 | 32.88 | 33.47 | 24,404,144 | +2.41(+7.78%) |
Mar 31, 2023 | 30.59 | 31.11 | 30.19 | 31.06 | 10,778,626 | +0.57(+1.87%) |
Mar 30, 2023 | 31.30 | 31.33 | 30.27 | 30.49 | 8,821,126 | -0.28(-0.92%) |
Mar 29, 2023 | 31.12 | 31.12 | 30.54 | 30.77 | 9,290,043 | +0.06(+0.19%) |
Mar 28, 2023 | 29.95 | 30.84 | 29.88 | 30.71 | 7,115,239 | +0.70(+2.32%) |
Mar 27, 2023 | 29.64 | 30.17 | 28.85 | 30.02 | 9,291,987 | +0.96(+3.31%) |
Mar 24, 2023 | 28.07 | 29.32 | 28.05 | 29.05 | 11,569,242 | +0.18(+0.61%) |
Mar 23, 2023 | 30.01 | 30.37 | 28.56 | 28.88 | 10,044,225 | -1.02(-3.41%) |
Mar 22, 2023 | 31.60 | 31.60 | 29.86 | 29.90 | 10,030,559 | -1.45(-4.63%) |
Mar 21, 2023 | 31.27 | 31.60 | 30.55 | 31.35 | 12,656,007 | +1.23(+4.07%) |
Mar 20, 2023 | 29.62 | 30.56 | 29.60 | 30.12 | 12,469,898 | +0.73(+2.47%) |
Mar 17, 2023 | 30.06 | 30.21 | 29.12 | 29.40 | 17,998,578 | -1.03(-3.39%) |
Mar 16, 2023 | 29.01 | 30.54 | 28.56 | 30.43 | 15,749,291 | +0.58(+1.94%) |
Mar 15, 2023 | 31.23 | 31.23 | 28.93 | 29.85 | 23,896,248 | -2.95(-9.01%) |
Mar 14, 2023 | 33.07 | 33.87 | 32.10 | 32.80 | 8,296,836 | +0.04(+0.12%) |
Mar 13, 2023 | 33.10 | 33.96 | 32.06 | 32.76 | 11,295,688 | -1.13(-3.33%) |
Mar 10, 2023 | 34.84 | 35.30 | 33.72 | 33.89 | 8,690,039 | -1.02(-2.92%) |
Mar 09, 2023 | 36.72 | 36.96 | 34.88 | 34.91 | 7,834,227 | -1.56(-4.28%) |
Mar 08, 2023 | 37.10 | 37.48 | 36.10 | 36.47 | 5,669,598 | -0.68(-1.82%) |
Mar 07, 2023 | 37.85 | 37.95 | 37.06 | 37.15 | 5,293,549 | -0.99(-2.60%) |
Mar 06, 2023 | 37.82 | 38.20 | 37.51 | 38.14 | 5,257,950 | -0.03(-0.08%) |
Mar 03, 2023 | 37.25 | 38.33 | 37.05 | 38.17 | 5,996,594 | +0.49(+1.30%) |
Mar 02, 2023 | 36.67 | 37.88 | 36.42 | 37.68 | 7,047,597 | +0.86(+2.35%) |
Mar 01, 2023 | 35.62 | 36.96 | 35.54 | 36.82 | 6,242,913 | +1.26(+3.53%) |
Feb 28, 2023 | 36.74 | 36.74 | 35.48 | 35.56 | 11,510,273 | -0.78(-2.13%) |
Feb 27, 2023 | 36.01 | 36.57 | 35.84 | 36.34 | 7,773,609 | +0.19(+0.51%) |
Feb 24, 2023 | 35.12 | 36.24 | 34.48 | 36.15 | 8,960,887 | +0.74(+2.10%) |
Feb 23, 2023 | 35.66 | 35.95 | 34.98 | 35.41 | 5,526,052 | +0.51(+1.46%) |
Feb 22, 2023 | 35.44 | 35.73 | 34.63 | 34.90 | 7,548,453 | -0.67(-1.90%) |
Feb 21, 2023 | 35.53 | 35.99 | 35.33 | 35.57 | 6,188,988 | -0.10(-0.27%) |
Feb 17, 2023 | 36.93 | 37.02 | 35.27 | 35.67 | 9,787,233 | -2.03(-5.39%) |
Feb 16, 2023 | 37.04 | 38.23 | 36.79 | 37.70 | 8,195,862 | +0.62(+1.66%) |
Feb 15, 2023 | 37.47 | 37.47 | 36.46 | 37.09 | 7,663,444 | -0.99(-2.59%) |
Feb 14, 2023 | 37.88 | 38.72 | 37.51 | 38.08 | 5,979,493 | -0.30(-0.79%) |
Feb 13, 2023 | 37.72 | 38.82 | 37.29 | 38.38 | 6,984,111 | +0.24(+0.64%) |
Feb 10, 2023 | 37.22 | 38.21 | 37.21 | 38.13 | 8,318,170 | +1.33(+3.61%) |
Feb 09, 2023 | 38.17 | 38.30 | 36.52 | 36.81 | 14,097,225 | -1.58(-4.12%) |
Feb 08, 2023 | 38.21 | 38.71 | 37.80 | 38.39 | 6,324,596 | +0.24(+0.64%) |
Feb 07, 2023 | 37.84 | 38.30 | 37.26 | 38.14 | 6,515,256 | +0.70(+1.88%) |
Feb 06, 2023 | 37.59 | 37.97 | 36.68 | 37.44 | 8,066,201 | -0.25(-0.67%) |
Feb 03, 2023 | 37.43 | 38.57 | 37.06 | 37.69 | 13,019,508 | +0.01(+0.03%) |
Feb 02, 2023 | 39.63 | 39.67 | 37.42 | 37.69 | 13,824,152 | -2.23(-5.58%) |