Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.95 | 30.54 | 29.92 | 30.22 | 12,203,745 | +0.25(+0.82%) |
Apr 27, 2023 | 29.79 | 30.11 | 29.52 | 29.97 | 14,359,149 | +0.25(+0.83%) |
Apr 26, 2023 | 30.16 | 30.37 | 29.60 | 29.73 | 14,313,474 | -0.75(-2.46%) |
Apr 25, 2023 | 30.64 | 30.72 | 30.25 | 30.48 | 13,812,652 | -0.47(-1.53%) |
Apr 24, 2023 | 31.37 | 31.40 | 30.75 | 30.95 | 14,864,386 | -0.43(-1.38%) |
Apr 21, 2023 | 31.46 | 31.83 | 30.98 | 31.39 | 25,409,470 | +1.00(+3.28%) |
Apr 20, 2023 | 30.06 | 30.78 | 30.06 | 30.39 | 22,213,602 | +0.25(+0.82%) |
Apr 19, 2023 | 29.88 | 30.19 | 29.82 | 30.14 | 9,982,638 | +0.15(+0.49%) |
Apr 18, 2023 | 30.02 | 30.31 | 29.92 | 29.99 | 12,897,777 | -0.04(-0.13%) |
Apr 17, 2023 | 30.18 | 30.31 | 29.85 | 30.03 | 16,551,782 | -0.03(-0.10%) |
Apr 14, 2023 | 30.08 | 30.31 | 29.83 | 30.06 | 16,959,380 | +0.06(+0.20%) |
Apr 13, 2023 | 29.79 | 30.05 | 29.53 | 30.00 | 11,964,828 | +0.26(+0.86%) |
Apr 12, 2023 | 30.01 | 30.06 | 29.69 | 29.75 | 12,026,709 | -0.15(-0.50%) |
Apr 11, 2023 | 29.67 | 30.01 | 29.67 | 29.90 | 13,655,011 | +0.32(+1.07%) |
Apr 10, 2023 | 29.42 | 29.63 | 29.35 | 29.58 | 16,954,458 | -0.03(-0.10%) |
Apr 06, 2023 | 28.94 | 29.69 | 28.75 | 29.61 | 18,627,374 | +0.72(+2.49%) |
Apr 05, 2023 | 29.07 | 29.28 | 28.77 | 28.89 | 13,223,840 | -0.22(-0.75%) |
Apr 04, 2023 | 29.54 | 29.60 | 28.96 | 29.11 | 10,891,578 | -0.34(-1.14%) |
Apr 03, 2023 | 29.35 | 29.80 | 29.32 | 29.44 | 8,396,382 | -0.09(-0.30%) |
Mar 31, 2023 | 29.20 | 29.57 | 29.06 | 29.53 | 11,497,962 | +0.43(+1.49%) |
Mar 30, 2023 | 29.36 | 29.53 | 28.99 | 29.10 | 10,800,416 | -0.09(-0.30%) |
Mar 29, 2023 | 28.92 | 29.27 | 28.92 | 29.19 | 12,041,872 | +0.47(+1.65%) |
Mar 28, 2023 | 28.39 | 28.78 | 28.34 | 28.71 | 10,835,975 | +0.36(+1.25%) |
Mar 27, 2023 | 28.04 | 28.49 | 27.89 | 28.36 | 11,631,373 | +0.49(+1.77%) |
Mar 24, 2023 | 27.40 | 27.93 | 27.22 | 27.86 | 13,918,883 | +0.17(+0.61%) |
Mar 23, 2023 | 27.96 | 28.12 | 27.60 | 27.70 | 17,906,446 | -0.21(-0.74%) |
Mar 22, 2023 | 28.96 | 29.05 | 27.87 | 27.90 | 24,423,382 | -1.02(-3.51%) |
Mar 21, 2023 | 29.04 | 29.21 | 28.63 | 28.92 | 13,643,064 | +0.14(+0.48%) |
Mar 20, 2023 | 28.58 | 29.00 | 28.56 | 28.78 | 11,950,237 | +0.27(+0.93%) |
Mar 17, 2023 | 28.93 | 28.93 | 28.35 | 28.51 | 21,788,778 | -0.41(-1.43%) |
Mar 16, 2023 | 28.36 | 29.00 | 28.24 | 28.93 | 14,201,217 | +0.35(+1.21%) |
Mar 15, 2023 | 28.68 | 28.92 | 28.30 | 28.58 | 16,040,854 | -0.28(-0.96%) |
Mar 14, 2023 | 28.93 | 29.28 | 28.41 | 28.86 | 13,562,151 | +0.20(+0.69%) |
Mar 13, 2023 | 28.75 | 29.44 | 28.60 | 28.66 | 17,842,446 | -0.42(-1.46%) |
Mar 10, 2023 | 29.35 | 30.10 | 29.01 | 29.09 | 18,856,548 | -0.27(-0.91%) |
Mar 09, 2023 | 30.03 | 30.06 | 29.29 | 29.35 | 12,470,284 | -0.50(-1.68%) |
Mar 08, 2023 | 29.36 | 29.97 | 29.35 | 29.86 | 12,704,919 | +0.57(+1.95%) |
Mar 07, 2023 | 30.18 | 30.19 | 29.26 | 29.28 | 19,490,662 | -0.84(-2.78%) |
Mar 06, 2023 | 30.71 | 30.72 | 30.06 | 30.12 | 15,250,983 | -0.60(-1.96%) |
Mar 03, 2023 | 30.96 | 30.98 | 30.57 | 30.72 | 14,805,048 | -0.13(-0.42%) |
Mar 02, 2023 | 30.26 | 30.91 | 30.03 | 30.85 | 9,798,540 | +0.41(+1.36%) |
Mar 01, 2023 | 29.97 | 30.55 | 29.94 | 30.44 | 10,965,526 | +0.36(+1.21%) |
Feb 28, 2023 | 30.33 | 30.57 | 30.01 | 30.07 | 12,782,418 | -0.28(-0.91%) |
Feb 27, 2023 | 30.89 | 31.35 | 30.22 | 30.35 | 19,115,964 | +0.13(+0.42%) |
Feb 24, 2023 | 29.87 | 30.29 | 29.69 | 30.22 | 12,869,359 | +0.10(+0.33%) |
Feb 23, 2023 | 29.79 | 30.24 | 29.65 | 30.12 | 16,802,518 | +0.65(+2.20%) |
Feb 22, 2023 | 30.13 | 30.34 | 29.25 | 29.47 | 18,671,548 | -0.59(-1.96%) |
Feb 21, 2023 | 30.41 | 30.47 | 30.03 | 30.06 | 16,468,139 | -0.61(-1.99%) |
Feb 17, 2023 | 30.48 | 30.86 | 30.27 | 30.67 | 12,611,234 | +0.10(+0.32%) |
Feb 16, 2023 | 30.67 | 31.06 | 30.55 | 30.57 | 14,663,579 | -0.55(-1.77%) |
Feb 15, 2023 | 30.68 | 31.24 | 30.45 | 31.13 | 12,003,459 | +0.23(+0.73%) |
Feb 14, 2023 | 30.96 | 31.14 | 30.31 | 30.90 | 14,035,579 | -0.19(-0.60%) |
Feb 13, 2023 | 30.73 | 31.51 | 30.73 | 31.09 | 18,336,046 | +0.06(+0.19%) |
Feb 10, 2023 | 30.51 | 31.12 | 30.34 | 31.03 | 10,949,243 | +0.43(+1.41%) |
Feb 09, 2023 | 31.58 | 31.74 | 30.56 | 30.59 | 11,044,364 | -0.81(-2.57%) |
Feb 08, 2023 | 31.66 | 31.86 | 31.32 | 31.40 | 8,450,533 | -0.33(-1.05%) |
Feb 07, 2023 | 31.27 | 31.85 | 31.14 | 31.73 | 10,480,853 | +0.24(+0.75%) |
Feb 06, 2023 | 31.54 | 31.90 | 31.41 | 31.50 | 9,220,132 | -0.22(-0.68%) |
Feb 03, 2023 | 31.83 | 32.14 | 31.67 | 31.71 | 9,856,610 | -0.36(-1.13%) |
Feb 02, 2023 | 31.15 | 32.31 | 31.11 | 32.08 | 16,103,403 | +1.03(+3.32%) |