Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.14 | 27.63 | 27.04 | 27.49 | 16,871,602 | +0.27(+0.97%) |
Apr 27, 2023 | 26.96 | 27.38 | 26.76 | 27.22 | 12,191,515 | +0.41(+1.54%) |
Apr 26, 2023 | 27.16 | 27.22 | 26.76 | 26.81 | 14,946,942 | +0.55(+2.10%) |
Apr 25, 2023 | 26.62 | 26.62 | 26.15 | 26.26 | 22,797,452 | -0.93(-3.43%) |
Apr 24, 2023 | 27.70 | 27.75 | 27.02 | 27.19 | 13,773,408 | -0.64(-2.30%) |
Apr 21, 2023 | 27.97 | 28.11 | 27.63 | 27.83 | 14,186,952 | -0.59(-2.08%) |
Apr 20, 2023 | 28.76 | 28.99 | 28.27 | 28.42 | 11,741,916 | -0.32(-1.13%) |
Apr 19, 2023 | 28.66 | 28.82 | 28.56 | 28.75 | 8,922,456 | -0.44(-1.52%) |
Apr 18, 2023 | 29.35 | 29.51 | 29.10 | 29.19 | 11,553,428 | -0.05(-0.17%) |
Apr 17, 2023 | 29.07 | 29.26 | 28.92 | 29.24 | 11,448,850 | +0.83(+2.91%) |
Apr 14, 2023 | 28.59 | 28.81 | 28.29 | 28.41 | 10,808,749 | -0.49(-1.70%) |
Apr 13, 2023 | 28.79 | 29.09 | 28.76 | 28.90 | 15,316,572 | +0.79(+2.80%) |
Apr 12, 2023 | 28.99 | 29.14 | 28.06 | 28.12 | 20,862,548 | -1.35(-4.57%) |
Apr 11, 2023 | 29.89 | 29.95 | 29.43 | 29.46 | 15,351,874 | -0.12(-0.40%) |
Apr 10, 2023 | 29.49 | 29.76 | 29.36 | 29.58 | 12,274,878 | -0.33(-1.12%) |
Apr 06, 2023 | 29.55 | 30.04 | 29.34 | 29.92 | 15,731,560 | +0.49(+1.67%) |
Apr 05, 2023 | 30.07 | 30.07 | 29.23 | 29.42 | 20,468,250 | -0.76(-2.51%) |
Apr 04, 2023 | 30.24 | 30.41 | 29.84 | 30.18 | 26,440,128 | -0.40(-1.32%) |
Apr 03, 2023 | 30.56 | 30.82 | 30.35 | 30.58 | 24,012,574 | -0.08(-0.26%) |
Mar 31, 2023 | 30.93 | 31.11 | 30.52 | 30.66 | 21,292,422 | -0.53(-1.70%) |
Mar 30, 2023 | 30.80 | 31.46 | 30.72 | 31.19 | 30,784,014 | +0.58(+1.89%) |
Mar 29, 2023 | 30.28 | 30.72 | 29.95 | 30.61 | 23,248,394 | +0.20(+0.65%) |
Mar 28, 2023 | 30.09 | 30.53 | 29.85 | 30.42 | 36,302,608 | +1.26(+4.32%) |
Mar 27, 2023 | 29.13 | 29.38 | 28.86 | 29.16 | 15,228,181 | -0.66(-2.21%) |
Mar 24, 2023 | 29.54 | 30.29 | 29.52 | 29.82 | 15,539,791 | +0.02(+0.07%) |
Mar 23, 2023 | 29.77 | 30.42 | 29.39 | 29.80 | 24,939,522 | +1.37(+4.81%) |
Mar 22, 2023 | 28.97 | 29.00 | 28.41 | 28.43 | 11,095,382 | -0.22(-0.75%) |
Mar 21, 2023 | 28.56 | 28.82 | 28.30 | 28.65 | 13,262,589 | +0.42(+1.50%) |
Mar 20, 2023 | 27.86 | 28.62 | 27.48 | 28.22 | 16,394,481 | -0.23(-0.79%) |
Mar 17, 2023 | 28.83 | 29.00 | 28.16 | 28.45 | 19,999,436 | -0.01(-0.03%) |
Mar 16, 2023 | 27.60 | 28.53 | 27.54 | 28.46 | 18,851,058 | +0.76(+2.73%) |
Mar 15, 2023 | 27.70 | 27.92 | 27.22 | 27.70 | 22,595,618 | -0.74(-2.59%) |
Mar 14, 2023 | 28.03 | 28.49 | 27.83 | 28.44 | 16,712,086 | +0.26(+0.91%) |
Mar 13, 2023 | 27.71 | 28.52 | 27.59 | 28.18 | 21,893,782 | +0.44(+1.59%) |
Mar 10, 2023 | 27.60 | 28.13 | 27.42 | 27.74 | 22,200,476 | +0.11(+0.39%) |
Mar 09, 2023 | 28.46 | 28.52 | 27.56 | 27.63 | 30,298,974 | -1.60(-5.48%) |
Mar 08, 2023 | 29.07 | 29.33 | 28.85 | 29.24 | 14,820,284 | -0.30(-1.03%) |
Mar 07, 2023 | 30.05 | 30.07 | 29.41 | 29.54 | 17,483,038 | -0.89(-2.94%) |
Mar 06, 2023 | 30.84 | 30.94 | 30.39 | 30.44 | 18,466,970 | -0.68(-2.18%) |
Mar 03, 2023 | 30.89 | 31.25 | 30.89 | 31.11 | 17,223,982 | +0.16(+0.51%) |
Mar 02, 2023 | 29.87 | 31.01 | 29.75 | 30.96 | 26,653,246 | +0.97(+3.25%) |
Mar 01, 2023 | 30.27 | 30.42 | 29.83 | 29.98 | 27,552,750 | +1.29(+4.49%) |
Feb 28, 2023 | 28.61 | 29.12 | 28.50 | 28.70 | 15,089,462 | -0.19(-0.65%) |
Feb 27, 2023 | 29.06 | 29.17 | 28.74 | 28.88 | 16,852,484 | +0.46(+1.63%) |
Feb 24, 2023 | 28.55 | 28.85 | 28.18 | 28.42 | 25,329,040 | -1.10(-3.73%) |
Feb 23, 2023 | 30.62 | 30.64 | 29.28 | 29.52 | 21,412,430 | -0.20(-0.66%) |
Feb 22, 2023 | 29.98 | 30.18 | 29.49 | 29.72 | 14,413,475 | +0.07(+0.23%) |
Feb 21, 2023 | 29.78 | 30.17 | 29.45 | 29.65 | 21,211,476 | -1.04(-3.40%) |
Feb 17, 2023 | 31.05 | 31.09 | 30.55 | 30.69 | 19,916,616 | -1.10(-3.46%) |
Feb 16, 2023 | 31.58 | 32.10 | 31.39 | 31.79 | 13,695,014 | +0.22(+0.69%) |
Feb 15, 2023 | 31.13 | 31.60 | 31.06 | 31.58 | 11,200,670 | -0.19(-0.59%) |
Feb 14, 2023 | 31.51 | 31.93 | 31.28 | 31.76 | 12,224,600 | -0.39(-1.22%) |
Feb 13, 2023 | 31.89 | 32.39 | 31.72 | 32.16 | 18,171,206 | +0.98(+3.15%) |
Feb 10, 2023 | 31.63 | 31.75 | 30.98 | 31.17 | 22,934,256 | -1.39(-4.26%) |
Feb 09, 2023 | 32.88 | 33.10 | 32.40 | 32.56 | 18,122,018 | +0.74(+2.32%) |
Feb 08, 2023 | 32.24 | 32.37 | 31.66 | 31.82 | 18,282,366 | -0.75(-2.29%) |
Feb 07, 2023 | 32.57 | 32.80 | 32.01 | 32.57 | 18,772,276 | +0.52(+1.63%) |
Feb 06, 2023 | 31.80 | 32.26 | 31.37 | 32.05 | 25,955,382 | -0.74(-2.25%) |
Feb 03, 2023 | 33.48 | 33.80 | 32.75 | 32.79 | 27,310,694 | -1.08(-3.19%) |
Feb 02, 2023 | 34.36 | 34.53 | 33.59 | 33.87 | 22,079,554 | -0.73(-2.10%) |