Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.65 | 28.71 | 27.19 | 27.42 | 1,659,322 | -0.02(-0.07%) |
Apr 27, 2023 | 26.30 | 27.73 | 26.26 | 27.44 | 2,323,427 | +0.18(+0.65%) |
Apr 26, 2023 | 27.40 | 27.95 | 27.03 | 27.26 | 1,436,558 | +0.08(+0.31%) |
Apr 25, 2023 | 27.67 | 27.91 | 26.72 | 27.18 | 1,466,865 | -0.85(-3.04%) |
Apr 24, 2023 | 28.23 | 28.37 | 27.68 | 28.03 | 823,726 | -0.21(-0.73%) |
Apr 21, 2023 | 28.72 | 28.78 | 28.12 | 28.24 | 953,802 | -0.27(-0.95%) |
Apr 20, 2023 | 29.07 | 29.44 | 28.42 | 28.51 | 937,060 | -0.91(-3.09%) |
Apr 19, 2023 | 27.87 | 29.47 | 27.81 | 29.42 | 1,076,879 | +1.19(+4.22%) |
Apr 18, 2023 | 28.74 | 28.78 | 27.96 | 28.23 | 910,042 | -0.40(-1.41%) |
Apr 17, 2023 | 27.77 | 28.75 | 27.71 | 28.63 | 1,417,266 | +0.85(+3.07%) |
Apr 14, 2023 | 28.52 | 28.95 | 27.53 | 27.78 | 1,096,333 | -0.41(-1.46%) |
Apr 13, 2023 | 28.38 | 28.53 | 27.78 | 28.19 | 1,711,484 | -0.16(-0.56%) |
Apr 12, 2023 | 30.32 | 30.33 | 28.18 | 28.35 | 1,555,219 | -1.51(-5.06%) |
Apr 11, 2023 | 29.65 | 30.32 | 29.47 | 29.86 | 1,379,486 | +0.39(+1.34%) |
Apr 10, 2023 | 29.73 | 30.24 | 28.74 | 29.47 | 1,394,809 | -0.67(-2.21%) |
Apr 06, 2023 | 30.34 | 30.34 | 29.87 | 30.13 | 833,777 | +0.07(+0.22%) |
Apr 05, 2023 | 29.96 | 30.25 | 29.60 | 30.07 | 1,177,568 | -0.08(-0.28%) |
Apr 04, 2023 | 30.49 | 30.53 | 29.64 | 30.15 | 1,475,335 | -0.17(-0.56%) |
Apr 03, 2023 | 30.68 | 31.18 | 30.03 | 30.32 | 1,159,197 | -0.07(-0.22%) |
Mar 31, 2023 | 30.11 | 30.42 | 29.51 | 30.39 | 2,022,096 | +0.51(+1.69%) |
Mar 30, 2023 | 29.50 | 30.08 | 29.37 | 29.88 | 2,294,220 | +0.93(+3.21%) |
Mar 29, 2023 | 28.46 | 29.08 | 28.13 | 28.95 | 2,194,432 | +1.27(+4.60%) |
Mar 28, 2023 | 27.14 | 27.98 | 27.02 | 27.68 | 945,848 | +0.20(+0.74%) |
Mar 27, 2023 | 27.73 | 28.19 | 27.01 | 27.48 | 1,843,215 | +0.51(+1.88%) |
Mar 24, 2023 | 25.19 | 27.05 | 24.91 | 26.97 | 2,678,221 | +1.52(+5.98%) |
Mar 23, 2023 | 26.67 | 27.08 | 25.35 | 25.45 | 2,164,936 | -1.14(-4.30%) |
Mar 22, 2023 | 27.85 | 27.99 | 26.58 | 26.59 | 1,780,088 | -1.56(-5.53%) |
Mar 21, 2023 | 28.03 | 28.76 | 27.35 | 28.15 | 2,902,491 | +1.12(+4.16%) |
Mar 20, 2023 | 26.55 | 27.73 | 26.54 | 27.02 | 1,870,744 | +0.59(+2.23%) |
Mar 17, 2023 | 27.59 | 27.59 | 25.77 | 26.43 | 3,026,079 | -1.26(-4.56%) |
Mar 16, 2023 | 28.28 | 28.57 | 26.98 | 27.70 | 2,373,182 | -1.03(-3.59%) |
Mar 15, 2023 | 27.41 | 28.96 | 26.91 | 28.73 | 2,759,179 | +0.68(+2.43%) |
Mar 14, 2023 | 29.79 | 29.96 | 27.51 | 28.05 | 2,342,852 | -1.00(-3.46%) |
Mar 13, 2023 | 28.60 | 29.35 | 28.23 | 29.05 | 2,148,903 | +0.19(+0.67%) |
Mar 10, 2023 | 31.61 | 31.67 | 28.50 | 28.86 | 3,190,171 | -2.81(-8.88%) |
Mar 09, 2023 | 32.59 | 32.59 | 31.61 | 31.67 | 1,557,176 | -1.25(-3.81%) |
Mar 08, 2023 | 32.66 | 33.12 | 32.38 | 32.92 | 1,163,745 | +0.18(+0.53%) |
Mar 07, 2023 | 33.76 | 33.98 | 32.55 | 32.75 | 991,515 | -1.07(-3.16%) |
Mar 06, 2023 | 34.16 | 34.42 | 33.78 | 33.82 | 701,853 | -0.02(-0.05%) |
Mar 03, 2023 | 33.83 | 34.14 | 33.50 | 33.84 | 954,924 | +0.28(+0.82%) |
Mar 02, 2023 | 33.14 | 33.69 | 32.72 | 33.56 | 881,253 | +0.21(+0.64%) |
Mar 01, 2023 | 32.99 | 33.44 | 32.70 | 33.35 | 1,353,066 | +0.15(+0.44%) |
Feb 28, 2023 | 33.22 | 33.79 | 33.12 | 33.20 | 1,257,784 | -0.05(-0.14%) |
Feb 27, 2023 | 34.04 | 34.12 | 33.14 | 33.25 | 588,361 | -0.31(-0.93%) |
Feb 24, 2023 | 33.85 | 33.86 | 33.34 | 33.56 | 788,834 | -0.72(-2.10%) |
Feb 23, 2023 | 34.33 | 34.53 | 33.76 | 34.28 | 1,018,993 | +0.13(+0.38%) |
Feb 22, 2023 | 34.52 | 34.96 | 34.03 | 34.15 | 918,639 | -0.18(-0.54%) |
Feb 21, 2023 | 35.04 | 35.30 | 34.19 | 34.33 | 2,124,850 | -0.98(-2.77%) |
Feb 17, 2023 | 35.90 | 36.02 | 35.06 | 35.31 | 707,334 | -0.70(-1.95%) |
Feb 16, 2023 | 36.04 | 36.38 | 35.84 | 36.01 | 788,097 | -0.67(-1.83%) |
Feb 15, 2023 | 36.21 | 36.72 | 36.21 | 36.68 | 441,835 | +0.28(+0.76%) |
Feb 14, 2023 | 36.69 | 36.91 | 36.27 | 36.41 | 876,905 | -0.41(-1.10%) |
Feb 13, 2023 | 36.67 | 36.85 | 36.42 | 36.81 | 639,455 | +0.17(+0.45%) |
Feb 10, 2023 | 36.28 | 36.75 | 36.13 | 36.65 | 661,686 | +0.30(+0.84%) |
Feb 09, 2023 | 37.10 | 37.33 | 36.17 | 36.34 | 1,184,623 | -0.50(-1.35%) |
Feb 08, 2023 | 36.70 | 36.96 | 36.30 | 36.84 | 826,877 | +0.22(+0.60%) |
Feb 07, 2023 | 36.25 | 37.08 | 35.85 | 36.62 | 1,106,910 | +0.07(+0.20%) |
Feb 06, 2023 | 36.91 | 37.13 | 35.93 | 36.55 | 1,264,055 | -0.91(-2.44%) |
Feb 03, 2023 | 38.59 | 38.87 | 37.16 | 37.46 | 971,661 | -1.71(-4.38%) |
Feb 02, 2023 | 39.06 | 40.07 | 37.97 | 39.17 | 1,540,028 | +1.38(+3.66%) |