Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.54 | 32.12 | 30.39 | 30.63 | 81,374,736 | +1.18(+4.02%) |
Apr 27, 2023 | 28.35 | 29.53 | 28.12 | 29.45 | 60,837,740 | +0.80(+2.79%) |
Apr 26, 2023 | 28.80 | 29.40 | 28.44 | 28.65 | 42,358,688 | +0.18(+0.62%) |
Apr 25, 2023 | 29.03 | 29.16 | 28.47 | 28.47 | 38,812,804 | -0.78(-2.66%) |
Apr 24, 2023 | 29.71 | 29.95 | 29.20 | 29.25 | 39,266,280 | -0.63(-2.11%) |
Apr 21, 2023 | 30.41 | 30.41 | 29.81 | 29.88 | 29,056,498 | -0.57(-1.86%) |
Apr 20, 2023 | 30.34 | 30.82 | 30.29 | 30.45 | 30,821,144 | -0.27(-0.88%) |
Apr 19, 2023 | 30.67 | 31.09 | 30.65 | 30.72 | 26,097,602 | -0.67(-2.14%) |
Apr 18, 2023 | 31.98 | 31.98 | 31.34 | 31.39 | 26,398,610 | -0.31(-0.96%) |
Apr 17, 2023 | 31.51 | 32.19 | 31.33 | 31.70 | 30,012,976 | +0.25(+0.78%) |
Apr 14, 2023 | 31.56 | 31.79 | 31.25 | 31.45 | 24,968,004 | -0.24(-0.75%) |
Apr 13, 2023 | 31.38 | 31.98 | 31.21 | 31.69 | 30,130,360 | +0.08(+0.27%) |
Apr 12, 2023 | 32.32 | 32.44 | 31.52 | 31.60 | 37,579,376 | -0.30(-0.94%) |
Apr 11, 2023 | 32.21 | 32.65 | 31.88 | 31.90 | 27,412,538 | -0.17(-0.52%) |
Apr 10, 2023 | 32.15 | 32.31 | 31.76 | 32.07 | 30,958,766 | -0.29(-0.88%) |
Apr 06, 2023 | 32.15 | 32.54 | 32.01 | 32.36 | 28,951,200 | -0.02(-0.06%) |
Apr 05, 2023 | 32.34 | 32.53 | 31.89 | 32.38 | 40,156,080 | -0.27(-0.82%) |
Apr 04, 2023 | 32.40 | 33.37 | 32.39 | 32.64 | 56,485,932 | +0.21(+0.64%) |
Apr 03, 2023 | 32.49 | 33.10 | 32.09 | 32.44 | 57,828,968 | +0.22(+0.67%) |
Mar 31, 2023 | 31.36 | 32.45 | 31.29 | 32.22 | 60,600,824 | +0.57(+1.81%) |
Mar 30, 2023 | 31.41 | 32.13 | 31.37 | 31.65 | 71,040,096 | +0.56(+1.81%) |
Mar 29, 2023 | 29.36 | 31.45 | 29.34 | 31.09 | 86,716,064 | +2.20(+7.61%) |
Mar 28, 2023 | 28.68 | 28.93 | 28.24 | 28.89 | 37,995,224 | +0.11(+0.38%) |
Mar 27, 2023 | 28.96 | 29.32 | 28.68 | 28.78 | 35,239,412 | -0.18(-0.61%) |
Mar 24, 2023 | 28.64 | 29.40 | 28.53 | 28.96 | 56,713,780 | +0.33(+1.14%) |
Mar 23, 2023 | 27.99 | 28.76 | 27.83 | 28.63 | 44,392,704 | +0.89(+3.20%) |
Mar 22, 2023 | 28.09 | 28.72 | 27.71 | 27.74 | 37,933,324 | -0.33(-1.16%) |
Mar 21, 2023 | 28.60 | 28.76 | 27.59 | 28.07 | 56,417,364 | -0.69(-2.40%) |
Mar 20, 2023 | 29.39 | 29.49 | 28.24 | 28.76 | 39,316,356 | -0.64(-2.18%) |
Mar 17, 2023 | 29.51 | 30.57 | 29.03 | 29.40 | 81,756,056 | -0.36(-1.23%) |
Mar 16, 2023 | 28.00 | 29.85 | 28.00 | 29.76 | 77,260,992 | +1.75(+6.23%) |
Mar 15, 2023 | 27.35 | 28.10 | 27.28 | 28.02 | 50,357,448 | +0.39(+1.43%) |
Mar 14, 2023 | 26.97 | 27.71 | 26.87 | 27.62 | 48,353,120 | +1.05(+3.93%) |
Mar 13, 2023 | 26.37 | 26.93 | 26.24 | 26.58 | 51,678,936 | -0.27(-0.99%) |
Mar 10, 2023 | 26.18 | 27.14 | 25.95 | 26.84 | 66,098,652 | +0.77(+2.95%) |
Mar 09, 2023 | 25.62 | 26.61 | 25.61 | 26.08 | 55,630,844 | +0.45(+1.77%) |
Mar 08, 2023 | 25.21 | 25.65 | 25.10 | 25.62 | 37,256,720 | +0.44(+1.76%) |
Mar 07, 2023 | 25.48 | 25.63 | 25.15 | 25.18 | 43,749,488 | -0.45(-1.77%) |
Mar 06, 2023 | 26.10 | 26.17 | 25.57 | 25.63 | 38,381,636 | -0.40(-1.55%) |
Mar 03, 2023 | 25.84 | 26.11 | 25.65 | 26.04 | 37,258,780 | +0.20(+0.76%) |
Mar 02, 2023 | 24.86 | 25.94 | 24.77 | 25.84 | 49,274,540 | +0.86(+3.43%) |
Mar 01, 2023 | 24.68 | 25.56 | 24.63 | 24.98 | 48,449,880 | +0.39(+1.60%) |
Feb 28, 2023 | 24.60 | 24.77 | 24.39 | 24.59 | 50,920,160 | +0.03(+0.12%) |
Feb 27, 2023 | 25.20 | 25.23 | 24.54 | 24.56 | 38,139,336 | -0.24(-0.95%) |
Feb 24, 2023 | 24.87 | 25.00 | 24.58 | 24.79 | 44,706,564 | -0.46(-1.84%) |
Feb 23, 2023 | 25.42 | 25.72 | 24.97 | 25.26 | 57,220,700 | +0.14(+0.55%) |
Feb 22, 2023 | 25.55 | 26.53 | 24.95 | 25.12 | 90,382,152 | -0.58(-2.26%) |
Feb 21, 2023 | 26.74 | 26.89 | 25.68 | 25.70 | 64,491,680 | -1.53(-5.61%) |
Feb 17, 2023 | 27.61 | 27.68 | 27.00 | 27.23 | 32,534,968 | -0.58(-2.09%) |
Feb 16, 2023 | 28.11 | 28.43 | 27.74 | 27.81 | 29,344,074 | -0.64(-2.25%) |
Feb 15, 2023 | 27.97 | 28.48 | 27.77 | 28.45 | 23,686,816 | +0.22(+0.79%) |
Feb 14, 2023 | 27.99 | 28.32 | 27.60 | 28.23 | 28,290,154 | +0.07(+0.26%) |
Feb 13, 2023 | 27.49 | 28.16 | 27.33 | 28.16 | 32,787,344 | +0.74(+2.70%) |
Feb 10, 2023 | 27.25 | 27.60 | 26.96 | 27.42 | 31,669,352 | +0.06(+0.23%) |
Feb 09, 2023 | 28.28 | 28.42 | 27.18 | 27.35 | 44,478,344 | -0.50(-1.79%) |
Feb 08, 2023 | 28.55 | 28.72 | 27.82 | 27.85 | 36,961,768 | -0.80(-2.79%) |
Feb 07, 2023 | 28.25 | 28.87 | 28.04 | 28.65 | 51,455,740 | +0.36(+1.26%) |
Feb 06, 2023 | 29.14 | 29.24 | 28.22 | 28.29 | 49,355,292 | -1.25(-4.22%) |
Feb 03, 2023 | 28.86 | 30.37 | 28.77 | 29.54 | 59,151,208 | +0.13(+0.43%) |
Feb 02, 2023 | 28.50 | 29.52 | 28.06 | 29.42 | 63,781,752 | +1.09(+3.85%) |