Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.78 | 29.45 | 28.78 | 29.06 | 3,676,769 | +0.00(+0.00%) |
Apr 27, 2023 | 28.67 | 29.11 | 28.35 | 29.06 | 724,600 | +0.46(+1.61%) |
Apr 26, 2023 | 28.51 | 28.95 | 28.45 | 28.60 | 1,033,063 | -0.25(-0.87%) |
Apr 25, 2023 | 29.28 | 29.43 | 28.76 | 28.85 | 902,690 | -0.92(-3.09%) |
Apr 24, 2023 | 29.68 | 30.13 | 29.55 | 29.77 | 996,132 | +0.24(+0.81%) |
Apr 21, 2023 | 29.70 | 29.85 | 29.14 | 29.53 | 1,119,288 | -0.40(-1.34%) |
Apr 20, 2023 | 29.76 | 29.95 | 29.54 | 29.93 | 665,474 | -0.11(-0.37%) |
Apr 19, 2023 | 30.26 | 30.32 | 29.86 | 30.04 | 822,959 | -0.52(-1.70%) |
Apr 18, 2023 | 30.73 | 30.97 | 30.32 | 30.56 | 738,765 | -0.08(-0.26%) |
Apr 17, 2023 | 30.36 | 30.68 | 30.24 | 30.64 | 764,826 | +0.20(+0.66%) |
Apr 14, 2023 | 30.68 | 31.09 | 30.11 | 30.44 | 1,286,940 | +0.29(+0.96%) |
Apr 13, 2023 | 30.49 | 30.52 | 29.85 | 30.15 | 1,635,623 | -0.30(-0.99%) |
Apr 12, 2023 | 30.29 | 30.65 | 30.00 | 30.45 | 1,078,438 | +0.50(+1.67%) |
Apr 11, 2023 | 30.13 | 30.30 | 29.86 | 29.95 | 1,448,454 | +0.09(+0.30%) |
Apr 10, 2023 | 28.40 | 29.90 | 28.40 | 29.86 | 1,291,321 | +1.42(+4.99%) |
Apr 06, 2023 | 28.88 | 28.94 | 28.38 | 28.44 | 2,390,963 | -0.40(-1.39%) |
Apr 05, 2023 | 29.39 | 29.49 | 28.37 | 28.84 | 1,856,056 | -0.83(-2.80%) |
Apr 04, 2023 | 31.15 | 31.15 | 29.49 | 29.67 | 2,111,815 | -1.75(-5.57%) |
Apr 03, 2023 | 31.15 | 31.80 | 30.62 | 31.42 | 2,227,648 | +0.51(+1.65%) |
Mar 31, 2023 | 30.48 | 30.93 | 30.35 | 30.91 | 2,427,273 | +0.83(+2.76%) |
Mar 30, 2023 | 30.00 | 30.25 | 29.49 | 30.08 | 1,600,779 | +0.40(+1.35%) |
Mar 29, 2023 | 29.69 | 29.70 | 29.27 | 29.68 | 1,131,313 | +0.38(+1.30%) |
Mar 28, 2023 | 29.12 | 29.72 | 29.12 | 29.30 | 966,876 | +0.07(+0.24%) |
Mar 27, 2023 | 29.78 | 29.79 | 28.76 | 29.23 | 1,493,463 | +0.03(+0.10%) |
Mar 24, 2023 | 28.76 | 29.25 | 28.57 | 29.20 | 1,348,222 | -0.20(-0.68%) |
Mar 23, 2023 | 29.75 | 30.32 | 29.09 | 29.40 | 1,178,428 | -0.34(-1.14%) |
Mar 22, 2023 | 30.72 | 30.72 | 29.69 | 29.74 | 1,237,826 | -1.06(-3.44%) |
Mar 21, 2023 | 30.69 | 31.16 | 30.51 | 30.80 | 1,621,619 | +0.84(+2.80%) |
Mar 20, 2023 | 29.59 | 30.39 | 29.41 | 29.96 | 1,827,272 | +0.80(+2.74%) |
Mar 17, 2023 | 29.60 | 29.60 | 28.43 | 29.16 | 3,495,775 | -0.85(-2.83%) |
Mar 16, 2023 | 29.58 | 30.47 | 29.24 | 30.01 | 1,861,848 | -0.32(-1.06%) |
Mar 15, 2023 | 31.47 | 31.50 | 28.95 | 30.33 | 3,830,367 | -2.14(-6.59%) |
Mar 14, 2023 | 33.74 | 33.95 | 32.11 | 32.47 | 2,078,157 | -0.35(-1.07%) |
Mar 13, 2023 | 32.52 | 33.40 | 32.19 | 32.82 | 2,318,783 | -0.52(-1.56%) |
Mar 10, 2023 | 34.45 | 34.45 | 32.95 | 33.34 | 1,856,135 | -1.17(-3.39%) |
Mar 09, 2023 | 35.94 | 36.13 | 34.36 | 34.51 | 1,892,955 | -1.21(-3.39%) |
Mar 08, 2023 | 36.59 | 36.81 | 35.51 | 35.72 | 1,802,480 | -1.09(-2.96%) |
Mar 07, 2023 | 36.94 | 37.46 | 36.63 | 36.81 | 1,012,068 | -0.06(-0.16%) |
Mar 06, 2023 | 37.25 | 37.56 | 36.52 | 36.87 | 825,467 | -0.69(-1.84%) |
Mar 03, 2023 | 37.93 | 38.20 | 37.13 | 37.56 | 1,192,360 | -0.04(-0.11%) |
Mar 02, 2023 | 37.42 | 37.97 | 37.20 | 37.60 | 1,547,931 | -0.01(-0.03%) |
Mar 01, 2023 | 37.15 | 37.82 | 36.76 | 37.61 | 2,847,392 | +0.94(+2.56%) |
Feb 28, 2023 | 36.00 | 37.08 | 35.85 | 36.67 | 1,565,118 | +0.82(+2.29%) |
Feb 27, 2023 | 35.95 | 36.26 | 35.74 | 35.85 | 1,573,518 | +0.09(+0.25%) |
Feb 24, 2023 | 36.26 | 36.30 | 35.22 | 35.76 | 1,806,232 | -0.77(-2.11%) |
Feb 23, 2023 | 36.17 | 37.02 | 35.98 | 36.53 | 1,420,858 | +0.91(+2.55%) |
Feb 22, 2023 | 36.85 | 37.25 | 35.43 | 35.62 | 1,782,074 | -0.96(-2.62%) |
Feb 21, 2023 | 36.09 | 37.50 | 35.35 | 36.58 | 2,305,049 | -0.07(-0.19%) |
Feb 17, 2023 | 36.75 | 37.36 | 36.47 | 36.65 | 2,799,646 | +0.16(+0.44%) |
Feb 16, 2023 | 36.12 | 36.92 | 36.05 | 36.49 | 1,368,931 | -0.27(-0.73%) |
Feb 15, 2023 | 36.16 | 36.95 | 35.95 | 36.76 | 957,677 | +0.37(+1.02%) |
Feb 14, 2023 | 35.79 | 36.52 | 35.61 | 36.39 | 1,151,639 | +0.31(+0.86%) |
Feb 13, 2023 | 35.77 | 36.15 | 35.25 | 36.08 | 937,950 | +0.44(+1.23%) |
Feb 10, 2023 | 35.40 | 35.83 | 35.39 | 35.64 | 899,509 | +0.41(+1.16%) |
Feb 09, 2023 | 35.75 | 35.96 | 35.07 | 35.23 | 1,086,676 | -0.32(-0.90%) |
Feb 08, 2023 | 35.95 | 36.06 | 35.52 | 35.55 | 816,866 | -0.56(-1.55%) |
Feb 07, 2023 | 35.97 | 36.39 | 35.51 | 36.11 | 1,183,378 | +0.11(+0.31%) |
Feb 06, 2023 | 36.20 | 36.55 | 35.56 | 36.00 | 987,404 | -0.25(-0.69%) |
Feb 03, 2023 | 36.22 | 37.06 | 36.18 | 36.25 | 1,042,857 | +0.09(+0.25%) |
Feb 02, 2023 | 37.42 | 37.42 | 35.66 | 36.16 | 1,549,552 | -1.08(-2.90%) |