Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.93 | 29.82 | 28.79 | 29.39 | 1,808,924 | +0.26(+0.88%) |
Apr 27, 2023 | 28.46 | 29.34 | 28.44 | 29.13 | 1,521,169 | +0.91(+3.21%) |
Apr 26, 2023 | 28.14 | 29.05 | 27.82 | 28.22 | 1,303,992 | +0.08(+0.27%) |
Apr 25, 2023 | 28.76 | 29.17 | 28.00 | 28.15 | 1,765,641 | -1.20(-4.10%) |
Apr 24, 2023 | 29.89 | 30.37 | 29.25 | 29.35 | 1,552,593 | -0.22(-0.74%) |
Apr 21, 2023 | 29.79 | 29.89 | 29.11 | 29.57 | 1,660,645 | -0.39(-1.31%) |
Apr 20, 2023 | 29.46 | 31.01 | 29.36 | 29.96 | 2,718,713 | -0.31(-1.01%) |
Apr 19, 2023 | 29.04 | 30.72 | 28.84 | 30.27 | 2,499,880 | +1.43(+4.96%) |
Apr 18, 2023 | 29.22 | 29.33 | 28.56 | 28.84 | 1,782,761 | -0.41(-1.40%) |
Apr 17, 2023 | 28.13 | 29.32 | 27.83 | 29.25 | 2,165,038 | +0.98(+3.48%) |
Apr 14, 2023 | 29.31 | 29.62 | 28.06 | 28.26 | 1,749,352 | -0.44(-1.53%) |
Apr 13, 2023 | 28.11 | 29.01 | 27.58 | 28.70 | 1,405,570 | +0.73(+2.63%) |
Apr 12, 2023 | 28.48 | 28.68 | 27.75 | 27.97 | 1,126,672 | -0.30(-1.05%) |
Apr 11, 2023 | 28.27 | 28.59 | 28.06 | 28.26 | 888,140 | +0.13(+0.47%) |
Apr 10, 2023 | 27.67 | 28.54 | 27.43 | 28.13 | 1,170,579 | +0.05(+0.17%) |
Apr 06, 2023 | 27.37 | 28.21 | 27.20 | 28.08 | 1,903,386 | +0.82(+3.01%) |
Apr 05, 2023 | 26.88 | 27.42 | 26.66 | 27.26 | 2,004,653 | -0.42(-1.52%) |
Apr 04, 2023 | 28.75 | 28.75 | 27.17 | 27.68 | 1,959,199 | -0.85(-2.98%) |
Apr 03, 2023 | 29.40 | 29.67 | 28.35 | 28.53 | 1,930,191 | -0.89(-3.02%) |
Mar 31, 2023 | 29.28 | 29.55 | 28.81 | 29.42 | 1,725,420 | +0.54(+1.88%) |
Mar 30, 2023 | 29.99 | 30.06 | 28.84 | 28.87 | 1,459,080 | -0.60(-2.04%) |
Mar 29, 2023 | 29.44 | 29.71 | 29.04 | 29.47 | 2,101,880 | +0.58(+2.01%) |
Mar 28, 2023 | 28.65 | 29.11 | 28.39 | 28.89 | 1,442,942 | +0.22(+0.77%) |
Mar 27, 2023 | 29.50 | 30.39 | 28.66 | 28.67 | 2,490,683 | +0.49(+1.73%) |
Mar 24, 2023 | 26.75 | 28.32 | 26.43 | 28.19 | 2,553,452 | +0.92(+3.36%) |
Mar 23, 2023 | 28.54 | 28.84 | 27.06 | 27.27 | 2,580,924 | -1.03(-3.64%) |
Mar 22, 2023 | 29.77 | 30.00 | 28.27 | 28.30 | 3,389,522 | -1.44(-4.84%) |
Mar 21, 2023 | 28.59 | 29.92 | 28.07 | 29.74 | 4,900,965 | +2.69(+9.95%) |
Mar 20, 2023 | 26.72 | 27.92 | 26.48 | 27.05 | 3,912,626 | +0.98(+3.77%) |
Mar 17, 2023 | 27.63 | 27.86 | 25.84 | 26.07 | 5,686,250 | -2.44(-8.57%) |
Mar 16, 2023 | 27.43 | 29.01 | 26.32 | 28.51 | 5,081,415 | +0.54(+1.94%) |
Mar 15, 2023 | 27.24 | 28.71 | 27.00 | 27.97 | 4,065,495 | -1.00(-3.46%) |
Mar 14, 2023 | 32.83 | 33.71 | 28.55 | 28.97 | 5,098,250 | -0.63(-2.13%) |
Mar 13, 2023 | 30.63 | 30.94 | 26.29 | 29.60 | 8,268,934 | -3.10(-9.48%) |
Mar 10, 2023 | 32.05 | 33.61 | 30.74 | 32.70 | 3,972,301 | -0.98(-2.91%) |
Mar 09, 2023 | 35.84 | 35.84 | 33.45 | 33.68 | 1,701,696 | -2.70(-7.41%) |
Mar 08, 2023 | 37.12 | 37.28 | 36.29 | 36.38 | 945,152 | -0.68(-1.83%) |
Mar 07, 2023 | 38.33 | 38.37 | 37.04 | 37.05 | 1,081,857 | -1.53(-3.96%) |
Mar 06, 2023 | 38.90 | 39.29 | 38.38 | 38.58 | 1,079,300 | -0.33(-0.85%) |
Mar 03, 2023 | 38.56 | 38.99 | 38.16 | 38.91 | 971,626 | +0.77(+2.03%) |
Mar 02, 2023 | 38.71 | 38.84 | 37.89 | 38.14 | 1,085,450 | -1.20(-3.04%) |
Mar 01, 2023 | 39.07 | 39.39 | 38.82 | 39.33 | 1,005,597 | -0.07(-0.17%) |
Feb 28, 2023 | 39.56 | 39.88 | 39.39 | 39.40 | 885,850 | -0.12(-0.31%) |
Feb 27, 2023 | 39.57 | 39.94 | 39.38 | 39.52 | 863,295 | +0.41(+1.04%) |
Feb 24, 2023 | 38.95 | 39.26 | 38.57 | 39.12 | 992,815 | -0.09(-0.24%) |
Feb 23, 2023 | 39.50 | 39.68 | 38.57 | 39.21 | 1,032,265 | +0.02(+0.05%) |
Feb 22, 2023 | 39.67 | 39.86 | 38.98 | 39.19 | 1,455,285 | -0.39(-0.98%) |
Feb 21, 2023 | 40.17 | 40.27 | 39.27 | 39.58 | 1,132,474 | -1.15(-2.82%) |
Feb 17, 2023 | 40.75 | 40.87 | 40.31 | 40.73 | 1,022,592 | -0.06(-0.14%) |
Feb 16, 2023 | 40.67 | 41.41 | 40.43 | 40.79 | 712,457 | -0.46(-1.12%) |
Feb 15, 2023 | 40.30 | 41.36 | 40.21 | 41.25 | 1,009,927 | +0.54(+1.32%) |
Feb 14, 2023 | 41.00 | 41.00 | 40.17 | 40.71 | 1,069,312 | -0.44(-1.08%) |
Feb 13, 2023 | 40.67 | 41.16 | 40.52 | 41.15 | 1,395,584 | +0.36(+0.88%) |
Feb 10, 2023 | 40.51 | 40.86 | 40.32 | 40.80 | 1,087,366 | +0.07(+0.16%) |
Feb 09, 2023 | 41.51 | 41.77 | 40.57 | 40.73 | 923,529 | -0.56(-1.35%) |
Feb 08, 2023 | 41.29 | 41.74 | 41.05 | 41.29 | 1,068,127 | -0.45(-1.08%) |
Feb 07, 2023 | 40.48 | 41.88 | 40.48 | 41.74 | 860,032 | +0.93(+2.29%) |
Feb 06, 2023 | 40.71 | 41.06 | 40.50 | 40.80 | 777,865 | -0.28(-0.69%) |
Feb 03, 2023 | 40.63 | 41.53 | 40.63 | 41.09 | 1,056,570 | +0.03(+0.07%) |
Feb 02, 2023 | 40.76 | 41.33 | 40.54 | 41.06 | 1,338,709 | +0.51(+1.25%) |