Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.59 | 29.24 | 28.16 | 28.96 | 1,317,669 | +0.11(+0.38%) |
Apr 27, 2023 | 29.03 | 29.12 | 28.61 | 28.85 | 989,300 | +0.14(+0.47%) |
Apr 26, 2023 | 29.16 | 29.35 | 28.60 | 28.71 | 1,387,247 | -0.39(-1.36%) |
Apr 25, 2023 | 30.00 | 30.05 | 29.09 | 29.11 | 1,465,985 | -1.01(-3.35%) |
Apr 24, 2023 | 30.61 | 30.75 | 29.96 | 30.12 | 1,111,344 | -0.46(-1.50%) |
Apr 21, 2023 | 30.03 | 30.72 | 29.89 | 30.58 | 1,405,264 | +0.63(+2.10%) |
Apr 20, 2023 | 30.45 | 30.63 | 29.88 | 29.95 | 1,589,932 | -0.90(-2.92%) |
Apr 19, 2023 | 30.19 | 31.09 | 30.01 | 30.85 | 1,009,575 | +0.37(+1.21%) |
Apr 18, 2023 | 30.98 | 31.05 | 30.18 | 30.48 | 1,289,525 | -0.27(-0.88%) |
Apr 17, 2023 | 30.30 | 31.14 | 30.23 | 30.75 | 2,561,244 | +0.44(+1.45%) |
Apr 14, 2023 | 30.90 | 31.13 | 30.07 | 30.31 | 1,704,674 | -0.59(-1.91%) |
Apr 13, 2023 | 29.58 | 31.07 | 29.53 | 30.90 | 2,416,073 | +1.62(+5.53%) |
Apr 12, 2023 | 30.52 | 30.70 | 29.26 | 29.28 | 1,878,761 | -0.69(-2.30%) |
Apr 11, 2023 | 29.71 | 30.20 | 29.59 | 29.97 | 1,316,604 | +0.36(+1.22%) |
Apr 10, 2023 | 29.33 | 29.65 | 29.11 | 29.61 | 1,482,329 | -0.11(-0.37%) |
Apr 06, 2023 | 29.00 | 29.81 | 28.82 | 29.72 | 1,092,092 | +0.62(+2.13%) |
Apr 05, 2023 | 29.49 | 29.60 | 28.89 | 29.10 | 1,908,411 | -0.53(-1.79%) |
Apr 04, 2023 | 29.99 | 30.06 | 29.30 | 29.63 | 1,922,591 | -0.13(-0.44%) |
Apr 03, 2023 | 29.97 | 30.01 | 29.29 | 29.76 | 1,856,130 | -0.31(-1.03%) |
Mar 31, 2023 | 28.92 | 30.30 | 28.92 | 30.07 | 3,421,063 | +1.41(+4.92%) |
Mar 30, 2023 | 29.18 | 29.36 | 28.49 | 28.66 | 1,733,767 | -0.23(-0.80%) |
Mar 29, 2023 | 28.46 | 28.97 | 28.27 | 28.89 | 1,362,206 | +0.89(+3.16%) |
Mar 28, 2023 | 28.66 | 28.73 | 27.95 | 28.00 | 1,404,123 | -0.64(-2.22%) |
Mar 27, 2023 | 28.93 | 29.27 | 28.52 | 28.64 | 1,261,274 | -0.01(-0.03%) |
Mar 24, 2023 | 28.11 | 28.80 | 27.79 | 28.65 | 1,613,231 | +0.37(+1.31%) |
Mar 23, 2023 | 28.61 | 29.27 | 27.91 | 28.28 | 1,713,674 | +0.19(+0.68%) |
Mar 22, 2023 | 29.35 | 29.41 | 28.09 | 28.09 | 3,373,364 | -1.26(-4.29%) |
Mar 21, 2023 | 28.49 | 29.54 | 28.38 | 29.35 | 2,046,856 | +1.08(+3.82%) |
Mar 20, 2023 | 28.54 | 28.68 | 27.91 | 28.27 | 1,507,362 | -0.25(-0.88%) |
Mar 17, 2023 | 28.68 | 29.21 | 28.28 | 28.52 | 4,112,455 | -0.92(-3.13%) |
Mar 16, 2023 | 28.86 | 29.66 | 28.45 | 29.44 | 2,533,421 | +0.50(+1.73%) |
Mar 15, 2023 | 28.39 | 29.00 | 28.24 | 28.94 | 2,039,984 | +0.04(+0.14%) |
Mar 14, 2023 | 29.33 | 29.46 | 28.43 | 28.90 | 1,687,757 | +0.42(+1.47%) |
Mar 13, 2023 | 27.06 | 29.08 | 27.06 | 28.48 | 3,895,810 | +1.02(+3.71%) |
Mar 10, 2023 | 28.60 | 28.76 | 26.77 | 27.46 | 4,738,485 | -1.19(-4.15%) |
Mar 09, 2023 | 29.92 | 30.02 | 28.54 | 28.65 | 1,291,734 | -1.12(-3.76%) |
Mar 08, 2023 | 29.90 | 30.20 | 29.46 | 29.77 | 2,366,937 | -0.04(-0.13%) |
Mar 07, 2023 | 29.99 | 30.45 | 29.66 | 29.81 | 1,196,093 | -0.32(-1.06%) |
Mar 06, 2023 | 31.01 | 31.06 | 30.00 | 30.13 | 1,850,567 | -0.87(-2.81%) |
Mar 03, 2023 | 30.16 | 31.18 | 29.95 | 31.00 | 1,777,453 | +0.85(+2.82%) |
Mar 02, 2023 | 29.86 | 30.27 | 29.65 | 30.15 | 2,101,020 | +0.15(+0.50%) |
Mar 01, 2023 | 30.79 | 30.87 | 29.89 | 30.00 | 1,743,708 | -0.35(-1.15%) |
Feb 28, 2023 | 30.00 | 30.70 | 29.90 | 30.35 | 2,573,063 | +0.42(+1.40%) |
Feb 27, 2023 | 30.12 | 30.19 | 29.58 | 29.93 | 1,853,126 | +0.26(+0.88%) |
Feb 24, 2023 | 29.89 | 30.22 | 29.56 | 29.67 | 2,871,244 | -1.05(-3.42%) |
Feb 23, 2023 | 31.35 | 31.60 | 29.91 | 30.72 | 1,581,852 | -0.41(-1.32%) |
Feb 22, 2023 | 30.69 | 31.25 | 30.35 | 31.13 | 1,852,438 | +0.69(+2.27%) |
Feb 21, 2023 | 31.78 | 31.83 | 30.41 | 30.44 | 2,233,887 | -2.03(-6.25%) |
Feb 17, 2023 | 32.22 | 32.52 | 31.42 | 32.47 | 2,132,816 | -0.06(-0.18%) |
Feb 16, 2023 | 32.87 | 33.32 | 32.31 | 32.53 | 2,136,154 | -0.98(-2.92%) |
Feb 15, 2023 | 32.65 | 33.65 | 32.42 | 33.51 | 2,772,775 | +0.71(+2.16%) |
Feb 14, 2023 | 32.32 | 33.13 | 31.77 | 32.80 | 2,234,056 | +0.27(+0.83%) |
Feb 13, 2023 | 32.27 | 32.74 | 31.82 | 32.53 | 1,702,523 | +0.36(+1.12%) |
Feb 10, 2023 | 32.41 | 32.53 | 31.88 | 32.17 | 1,560,331 | -0.52(-1.59%) |
Feb 09, 2023 | 34.29 | 34.49 | 32.56 | 32.69 | 2,106,260 | -1.03(-3.05%) |
Feb 08, 2023 | 34.96 | 35.25 | 33.67 | 33.72 | 1,740,429 | -1.42(-4.04%) |
Feb 07, 2023 | 34.64 | 35.23 | 33.97 | 35.14 | 1,360,113 | +0.58(+1.68%) |
Feb 06, 2023 | 34.88 | 35.21 | 34.42 | 34.56 | 1,424,032 | -0.72(-2.04%) |
Feb 03, 2023 | 35.36 | 36.15 | 34.81 | 35.28 | 2,425,794 | -1.21(-3.32%) |
Feb 02, 2023 | 35.28 | 37.16 | 35.28 | 36.49 | 3,609,360 | +1.99(+5.77%) |