Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.74 | 29.01 | 28.47 | 28.67 | 6,954,693 | -0.01(-0.03%) |
Apr 27, 2023 | 27.99 | 28.69 | 27.99 | 28.68 | 6,313,135 | +0.73(+2.62%) |
Apr 26, 2023 | 28.06 | 28.18 | 27.71 | 27.94 | 6,069,266 | -0.29(-1.03%) |
Apr 25, 2023 | 28.27 | 28.57 | 28.17 | 28.23 | 5,531,313 | -0.20(-0.71%) |
Apr 24, 2023 | 28.41 | 28.68 | 28.22 | 28.44 | 4,826,278 | -0.01(-0.03%) |
Apr 21, 2023 | 28.54 | 28.65 | 28.14 | 28.45 | 4,950,589 | -0.14(-0.51%) |
Apr 20, 2023 | 28.74 | 29.00 | 28.48 | 28.59 | 5,490,870 | -0.56(-1.92%) |
Apr 19, 2023 | 29.46 | 29.68 | 28.97 | 29.15 | 6,315,920 | -0.97(-3.23%) |
Apr 18, 2023 | 30.00 | 30.37 | 29.91 | 30.12 | 7,293,784 | +0.28(+0.94%) |
Apr 17, 2023 | 29.62 | 30.04 | 29.40 | 29.84 | 9,877,318 | +1.07(+3.72%) |
Apr 14, 2023 | 28.82 | 29.55 | 28.64 | 28.77 | 6,748,147 | -0.08(-0.27%) |
Apr 13, 2023 | 28.71 | 28.98 | 28.38 | 28.85 | 4,773,607 | +0.23(+0.81%) |
Apr 12, 2023 | 29.09 | 29.09 | 28.53 | 28.62 | 6,543,436 | -0.27(-0.93%) |
Apr 11, 2023 | 28.95 | 29.24 | 28.79 | 28.89 | 4,889,309 | +0.19(+0.67%) |
Apr 10, 2023 | 28.15 | 28.71 | 28.15 | 28.70 | 6,154,021 | +0.43(+1.54%) |
Apr 06, 2023 | 28.31 | 28.49 | 28.16 | 28.26 | 4,112,620 | -0.12(-0.41%) |
Apr 05, 2023 | 28.33 | 28.66 | 28.17 | 28.38 | 5,730,784 | -0.13(-0.47%) |
Apr 04, 2023 | 28.89 | 29.02 | 28.36 | 28.51 | 5,321,767 | -0.33(-1.14%) |
Apr 03, 2023 | 28.31 | 28.92 | 28.24 | 28.84 | 6,756,117 | +0.52(+1.84%) |
Mar 31, 2023 | 27.93 | 28.36 | 27.93 | 28.32 | 7,931,982 | +0.43(+1.56%) |
Mar 30, 2023 | 27.62 | 27.93 | 27.53 | 27.89 | 5,092,737 | +0.57(+2.08%) |
Mar 29, 2023 | 27.07 | 27.34 | 26.99 | 27.32 | 4,928,558 | +0.66(+2.46%) |
Mar 28, 2023 | 26.80 | 26.82 | 26.46 | 26.66 | 4,457,338 | -0.25(-0.93%) |
Mar 27, 2023 | 26.99 | 27.10 | 26.77 | 26.91 | 4,188,723 | +0.16(+0.61%) |
Mar 24, 2023 | 26.59 | 26.79 | 26.28 | 26.75 | 6,007,309 | +0.00(+0.00%) |
Mar 23, 2023 | 26.89 | 27.22 | 26.52 | 26.75 | 5,856,978 | -0.13(-0.47%) |
Mar 22, 2023 | 27.60 | 27.65 | 26.85 | 26.87 | 5,760,280 | -0.73(-2.66%) |
Mar 21, 2023 | 27.53 | 27.78 | 27.29 | 27.61 | 6,654,758 | +0.41(+1.49%) |
Mar 20, 2023 | 27.19 | 27.65 | 27.05 | 27.20 | 7,413,563 | +0.14(+0.53%) |
Mar 17, 2023 | 27.26 | 27.43 | 26.82 | 27.06 | 24,839,362 | -0.26(-0.95%) |
Mar 16, 2023 | 26.63 | 27.40 | 26.54 | 27.32 | 8,617,991 | +0.34(+1.25%) |
Mar 15, 2023 | 26.30 | 27.04 | 26.29 | 26.98 | 9,179,689 | +0.14(+0.54%) |
Mar 14, 2023 | 26.89 | 27.29 | 26.61 | 26.83 | 6,304,459 | +0.45(+1.72%) |
Mar 13, 2023 | 26.16 | 26.63 | 25.98 | 26.38 | 7,705,789 | -0.11(-0.40%) |
Mar 10, 2023 | 26.85 | 26.86 | 26.10 | 26.49 | 7,119,156 | -0.42(-1.58%) |
Mar 09, 2023 | 27.31 | 27.52 | 26.89 | 26.91 | 6,572,500 | -0.37(-1.34%) |
Mar 08, 2023 | 26.82 | 27.29 | 26.63 | 27.28 | 5,767,462 | +0.59(+2.21%) |
Mar 07, 2023 | 27.31 | 27.35 | 26.52 | 26.69 | 8,664,538 | -0.62(-2.29%) |
Mar 06, 2023 | 27.60 | 27.81 | 27.25 | 27.31 | 7,842,070 | -0.04(-0.14%) |
Mar 03, 2023 | 27.58 | 27.72 | 27.31 | 27.35 | 7,288,689 | -0.19(-0.69%) |
Mar 02, 2023 | 27.42 | 27.61 | 26.91 | 27.54 | 8,148,712 | -0.05(-0.17%) |
Mar 01, 2023 | 28.64 | 28.65 | 27.45 | 27.59 | 10,805,850 | -0.63(-2.24%) |
Feb 28, 2023 | 28.07 | 28.93 | 27.94 | 28.22 | 16,076,835 | +0.12(+0.44%) |
Feb 27, 2023 | 28.27 | 28.33 | 27.95 | 28.10 | 7,604,968 | +0.16(+0.58%) |
Feb 24, 2023 | 27.82 | 28.08 | 27.67 | 27.94 | 6,415,908 | -0.32(-1.12%) |
Feb 23, 2023 | 28.20 | 28.37 | 27.68 | 28.25 | 6,053,035 | +0.45(+1.62%) |
Feb 22, 2023 | 27.75 | 28.10 | 27.64 | 27.80 | 5,749,621 | +0.08(+0.28%) |
Feb 21, 2023 | 28.33 | 28.42 | 27.69 | 27.72 | 6,045,314 | -1.11(-3.85%) |
Feb 17, 2023 | 28.76 | 28.91 | 28.44 | 28.83 | 6,023,127 | -0.11(-0.36%) |
Feb 16, 2023 | 28.89 | 29.23 | 28.78 | 28.94 | 3,675,793 | -0.25(-0.85%) |
Feb 15, 2023 | 28.75 | 29.21 | 28.73 | 29.19 | 4,466,014 | +0.12(+0.43%) |
Feb 14, 2023 | 29.00 | 29.11 | 28.70 | 29.06 | 5,907,539 | +0.06(+0.20%) |
Feb 13, 2023 | 28.55 | 29.02 | 28.49 | 29.01 | 4,477,756 | +0.35(+1.23%) |
Feb 10, 2023 | 28.21 | 28.89 | 28.21 | 28.65 | 4,327,091 | +0.30(+1.05%) |
Feb 09, 2023 | 28.68 | 28.82 | 28.14 | 28.36 | 3,897,834 | +0.05(+0.17%) |
Feb 08, 2023 | 28.48 | 28.66 | 28.28 | 28.31 | 4,540,990 | -0.37(-1.30%) |
Feb 07, 2023 | 28.36 | 28.74 | 28.05 | 28.68 | 5,723,976 | +0.22(+0.77%) |
Feb 06, 2023 | 28.89 | 28.99 | 28.24 | 28.46 | 5,382,264 | -0.71(-2.43%) |
Feb 03, 2023 | 29.02 | 29.55 | 28.99 | 29.17 | 4,539,043 | -0.27(-0.91%) |
Feb 02, 2023 | 28.77 | 29.66 | 28.68 | 29.44 | 6,758,628 | +0.88(+3.08%) |