Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.37 | 30.73 | 30.29 | 30.69 | 792,504 | +0.30(+0.99%) |
Apr 27, 2023 | 29.61 | 30.47 | 29.61 | 30.39 | 1,334,405 | +0.89(+3.01%) |
Apr 26, 2023 | 29.72 | 29.99 | 29.42 | 29.50 | 1,341,236 | -0.23(-0.77%) |
Apr 25, 2023 | 29.82 | 30.08 | 29.71 | 29.73 | 1,357,632 | -0.18(-0.61%) |
Apr 24, 2023 | 29.89 | 30.08 | 29.82 | 29.92 | 648,355 | +0.05(+0.18%) |
Apr 21, 2023 | 29.92 | 29.92 | 29.60 | 29.86 | 1,657,810 | -0.10(-0.34%) |
Apr 20, 2023 | 30.06 | 30.14 | 29.80 | 29.96 | 3,137,591 | -0.19(-0.64%) |
Apr 19, 2023 | 29.67 | 30.26 | 29.50 | 30.15 | 2,165,113 | +0.02(+0.06%) |
Apr 18, 2023 | 29.91 | 30.15 | 29.22 | 30.14 | 2,431,437 | -0.19(-0.63%) |
Apr 17, 2023 | 30.65 | 30.73 | 30.19 | 30.33 | 1,187,989 | -0.31(-1.02%) |
Apr 14, 2023 | 30.74 | 30.90 | 30.26 | 30.64 | 1,362,236 | -0.03(-0.09%) |
Apr 13, 2023 | 29.61 | 30.68 | 29.61 | 30.67 | 1,159,621 | +1.28(+4.36%) |
Apr 12, 2023 | 29.44 | 29.71 | 29.24 | 29.39 | 1,258,849 | +0.26(+0.88%) |
Apr 11, 2023 | 28.90 | 29.31 | 28.90 | 29.13 | 988,098 | +0.27(+0.92%) |
Apr 10, 2023 | 28.82 | 28.89 | 28.62 | 28.86 | 915,762 | -0.06(-0.22%) |
Apr 06, 2023 | 28.78 | 29.06 | 28.73 | 28.93 | 1,228,053 | +0.02(+0.06%) |
Apr 05, 2023 | 28.91 | 29.13 | 28.76 | 28.91 | 1,592,163 | -0.16(-0.57%) |
Apr 04, 2023 | 29.26 | 29.30 | 28.98 | 29.07 | 2,416,163 | -0.18(-0.63%) |
Apr 03, 2023 | 29.73 | 29.99 | 29.19 | 29.26 | 922,197 | -0.68(-2.26%) |
Mar 31, 2023 | 29.43 | 30.00 | 29.18 | 29.93 | 1,799,072 | +0.63(+2.15%) |
Mar 30, 2023 | 29.03 | 29.32 | 28.90 | 29.30 | 2,851,106 | +0.59(+2.04%) |
Mar 29, 2023 | 28.96 | 28.96 | 28.17 | 28.72 | 2,552,425 | +0.28(+1.00%) |
Mar 28, 2023 | 28.36 | 28.46 | 28.04 | 28.43 | 1,500,093 | +0.01(+0.03%) |
Mar 27, 2023 | 28.58 | 28.71 | 28.30 | 28.43 | 1,745,431 | +0.05(+0.16%) |
Mar 24, 2023 | 28.21 | 28.51 | 27.95 | 28.38 | 1,633,710 | -0.20(-0.70%) |
Mar 23, 2023 | 28.41 | 29.03 | 28.41 | 28.58 | 1,362,382 | +0.17(+0.61%) |
Mar 22, 2023 | 28.86 | 28.99 | 28.30 | 28.41 | 2,229,966 | -0.58(-1.99%) |
Mar 21, 2023 | 29.26 | 29.28 | 28.69 | 28.98 | 1,197,212 | +0.39(+1.38%) |
Mar 20, 2023 | 28.31 | 28.64 | 28.13 | 28.59 | 1,781,411 | +0.48(+1.72%) |
Mar 17, 2023 | 28.33 | 28.52 | 27.71 | 28.11 | 2,800,556 | -0.47(-1.63%) |
Mar 16, 2023 | 27.85 | 28.59 | 27.67 | 28.57 | 1,863,046 | +0.37(+1.30%) |
Mar 15, 2023 | 28.17 | 28.46 | 27.56 | 28.21 | 2,297,248 | -0.76(-2.62%) |
Mar 14, 2023 | 28.87 | 29.09 | 28.60 | 28.96 | 1,913,775 | +0.62(+2.19%) |
Mar 13, 2023 | 28.39 | 28.92 | 27.91 | 28.34 | 2,810,136 | -0.60(-2.09%) |
Mar 10, 2023 | 29.75 | 29.94 | 28.73 | 28.95 | 5,312,881 | -1.08(-3.60%) |
Mar 09, 2023 | 30.41 | 30.80 | 29.88 | 30.03 | 3,551,228 | -0.48(-1.59%) |
Mar 08, 2023 | 30.72 | 30.83 | 30.24 | 30.51 | 3,174,232 | -0.28(-0.92%) |
Mar 07, 2023 | 31.54 | 31.62 | 30.58 | 30.79 | 2,298,344 | -0.72(-2.29%) |
Mar 06, 2023 | 31.28 | 31.75 | 31.26 | 31.52 | 1,536,408 | +0.16(+0.50%) |
Mar 03, 2023 | 31.07 | 31.56 | 30.99 | 31.36 | 1,584,062 | +0.43(+1.39%) |
Mar 02, 2023 | 30.57 | 31.14 | 30.57 | 30.93 | 1,560,252 | +0.01(+0.03%) |
Mar 01, 2023 | 30.78 | 31.28 | 30.61 | 30.92 | 1,426,646 | +0.16(+0.54%) |
Feb 28, 2023 | 30.69 | 30.93 | 30.38 | 30.76 | 1,497,733 | +0.11(+0.36%) |
Feb 27, 2023 | 31.11 | 31.14 | 30.50 | 30.65 | 1,413,144 | +0.28(+0.93%) |
Feb 24, 2023 | 30.00 | 30.45 | 29.84 | 30.37 | 1,650,923 | -0.10(-0.32%) |
Feb 23, 2023 | 30.99 | 31.08 | 30.11 | 30.46 | 2,357,707 | -0.38(-1.22%) |
Feb 22, 2023 | 30.86 | 31.11 | 30.67 | 30.84 | 1,861,027 | +0.02(+0.06%) |
Feb 21, 2023 | 31.08 | 31.30 | 30.64 | 30.82 | 2,077,506 | -0.57(-1.82%) |
Feb 17, 2023 | 31.43 | 31.75 | 31.19 | 31.39 | 2,387,517 | -0.25(-0.79%) |
Feb 16, 2023 | 31.31 | 31.95 | 31.14 | 31.64 | 2,629,696 | -0.23(-0.73%) |
Feb 15, 2023 | 31.64 | 32.19 | 31.38 | 31.88 | 1,926,548 | +0.10(+0.31%) |
Feb 14, 2023 | 31.34 | 31.89 | 31.12 | 31.78 | 2,237,917 | +0.36(+1.14%) |
Feb 13, 2023 | 31.01 | 31.55 | 30.96 | 31.42 | 2,823,578 | +0.40(+1.30%) |
Feb 10, 2023 | 31.26 | 31.50 | 30.79 | 31.02 | 2,807,668 | -0.22(-0.72%) |
Feb 09, 2023 | 31.53 | 32.01 | 31.18 | 31.24 | 2,319,269 | +0.20(+0.63%) |
Feb 08, 2023 | 31.16 | 31.49 | 30.44 | 31.04 | 2,393,106 | +0.67(+2.21%) |
Feb 07, 2023 | 29.87 | 30.46 | 29.74 | 30.37 | 1,696,865 | +0.38(+1.28%) |
Feb 06, 2023 | 29.77 | 30.12 | 29.50 | 29.99 | 2,583,237 | -0.15(-0.50%) |
Feb 03, 2023 | 29.37 | 30.42 | 29.37 | 30.14 | 2,398,140 | +0.30(+0.99%) |
Feb 02, 2023 | 29.17 | 29.89 | 29.08 | 29.85 | 1,867,604 | +0.77(+2.65%) |