Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.75 | 28.46 | 27.62 | 28.32 | 5,588,803 | +0.39(+1.39%) |
Apr 27, 2023 | 27.66 | 28.11 | 27.51 | 27.93 | 6,316,607 | +0.08(+0.28%) |
Apr 26, 2023 | 28.18 | 28.55 | 27.61 | 27.86 | 6,080,555 | -0.51(-1.81%) |
Apr 25, 2023 | 28.92 | 28.96 | 28.18 | 28.37 | 6,490,215 | -0.87(-2.98%) |
Apr 24, 2023 | 28.67 | 29.46 | 28.63 | 29.24 | 6,046,363 | +0.51(+1.79%) |
Apr 21, 2023 | 29.30 | 29.44 | 28.48 | 28.73 | 7,639,074 | -0.42(-1.43%) |
Apr 20, 2023 | 29.24 | 29.44 | 28.79 | 29.14 | 8,457,119 | -0.46(-1.54%) |
Apr 19, 2023 | 28.82 | 29.85 | 28.82 | 29.60 | 10,754,811 | +1.03(+3.59%) |
Apr 18, 2023 | 28.15 | 28.82 | 28.07 | 28.57 | 11,564,845 | +0.34(+1.20%) |
Apr 17, 2023 | 28.36 | 28.38 | 27.89 | 28.23 | 5,451,386 | -0.00(-0.02%) |
Apr 14, 2023 | 28.61 | 28.66 | 27.96 | 28.24 | 5,570,743 | -0.29(-1.00%) |
Apr 13, 2023 | 28.26 | 28.72 | 28.22 | 28.52 | 5,552,371 | +0.19(+0.68%) |
Apr 12, 2023 | 28.48 | 28.67 | 28.05 | 28.33 | 3,780,993 | +0.10(+0.34%) |
Apr 11, 2023 | 27.99 | 28.50 | 27.66 | 28.23 | 4,693,162 | +0.31(+1.11%) |
Apr 10, 2023 | 27.66 | 28.20 | 27.62 | 27.92 | 2,999,150 | +0.31(+1.12%) |
Apr 06, 2023 | 28.10 | 28.27 | 27.53 | 27.61 | 4,731,959 | -0.51(-1.82%) |
Apr 05, 2023 | 28.37 | 28.58 | 27.99 | 28.13 | 5,416,798 | -0.20(-0.72%) |
Apr 04, 2023 | 29.00 | 29.14 | 28.05 | 28.33 | 4,997,614 | -0.64(-2.21%) |
Apr 03, 2023 | 29.23 | 29.56 | 28.83 | 28.97 | 9,064,151 | +1.02(+3.64%) |
Mar 31, 2023 | 28.01 | 28.11 | 26.91 | 27.95 | 7,625,956 | +0.09(+0.31%) |
Mar 30, 2023 | 27.69 | 27.98 | 27.49 | 27.87 | 10,557,282 | +0.58(+2.13%) |
Mar 29, 2023 | 27.16 | 27.32 | 26.81 | 27.28 | 11,679,655 | +0.57(+2.14%) |
Mar 28, 2023 | 26.28 | 26.77 | 26.27 | 26.71 | 10,239,245 | +0.31(+1.17%) |
Mar 27, 2023 | 26.36 | 26.66 | 26.06 | 26.40 | 7,939,994 | +0.23(+0.89%) |
Mar 24, 2023 | 25.31 | 26.33 | 25.30 | 26.17 | 7,861,681 | +0.28(+1.08%) |
Mar 23, 2023 | 26.27 | 26.87 | 25.65 | 25.89 | 5,897,121 | -0.30(-1.15%) |
Mar 22, 2023 | 27.23 | 27.25 | 26.17 | 26.19 | 6,328,924 | -0.97(-3.57%) |
Mar 21, 2023 | 26.70 | 27.23 | 26.61 | 27.16 | 9,797,209 | +1.06(+4.04%) |
Mar 20, 2023 | 26.14 | 26.56 | 26.07 | 26.10 | 8,376,054 | +0.03(+0.11%) |
Mar 17, 2023 | 26.15 | 26.19 | 25.50 | 26.07 | 14,973,120 | -0.37(-1.39%) |
Mar 16, 2023 | 25.38 | 26.66 | 25.31 | 26.44 | 13,110,406 | +0.44(+1.68%) |
Mar 15, 2023 | 26.56 | 26.68 | 25.58 | 26.01 | 14,767,586 | -1.46(-5.32%) |
Mar 14, 2023 | 27.40 | 28.03 | 26.86 | 27.47 | 7,731,576 | +0.21(+0.78%) |
Mar 13, 2023 | 27.45 | 28.05 | 26.93 | 27.26 | 8,941,642 | -0.90(-3.20%) |
Mar 10, 2023 | 29.14 | 29.18 | 28.03 | 28.16 | 6,458,267 | -0.96(-3.29%) |
Mar 09, 2023 | 30.51 | 30.82 | 29.08 | 29.12 | 5,095,190 | -1.33(-4.36%) |
Mar 08, 2023 | 30.61 | 30.91 | 30.01 | 30.44 | 3,517,896 | -0.31(-1.01%) |
Mar 07, 2023 | 31.12 | 31.26 | 30.73 | 30.75 | 4,267,299 | -0.50(-1.61%) |
Mar 06, 2023 | 31.23 | 31.39 | 30.99 | 31.26 | 4,817,514 | -0.01(-0.03%) |
Mar 03, 2023 | 30.10 | 31.32 | 30.10 | 31.27 | 4,923,948 | +0.55(+1.80%) |
Mar 02, 2023 | 30.00 | 30.89 | 29.97 | 30.71 | 5,469,008 | +0.60(+1.99%) |
Mar 01, 2023 | 29.67 | 30.26 | 29.65 | 30.11 | 3,954,053 | +0.47(+1.60%) |
Feb 28, 2023 | 30.35 | 30.42 | 29.62 | 29.64 | 5,450,139 | -0.43(-1.42%) |
Feb 27, 2023 | 29.58 | 30.19 | 29.40 | 30.06 | 4,038,972 | +0.64(+2.17%) |
Feb 24, 2023 | 29.06 | 29.55 | 28.82 | 29.43 | 4,905,432 | -0.09(-0.30%) |
Feb 23, 2023 | 29.59 | 29.81 | 29.35 | 29.51 | 5,067,379 | +0.41(+1.40%) |
Feb 22, 2023 | 29.17 | 29.54 | 28.88 | 29.11 | 6,171,280 | -0.08(-0.27%) |
Feb 21, 2023 | 29.44 | 29.68 | 28.99 | 29.18 | 6,993,350 | -0.45(-1.50%) |
Feb 17, 2023 | 30.80 | 30.87 | 29.44 | 29.63 | 9,664,666 | -1.62(-5.18%) |
Feb 16, 2023 | 31.37 | 31.87 | 31.17 | 31.25 | 5,056,930 | +0.11(+0.34%) |
Feb 15, 2023 | 30.98 | 31.14 | 30.36 | 31.14 | 5,085,660 | -0.30(-0.95%) |
Feb 14, 2023 | 31.33 | 31.90 | 31.11 | 31.44 | 5,804,801 | -0.31(-0.98%) |
Feb 13, 2023 | 31.67 | 32.08 | 31.45 | 31.75 | 3,976,510 | -0.14(-0.43%) |
Feb 10, 2023 | 31.66 | 31.95 | 31.27 | 31.89 | 5,984,518 | +0.72(+2.30%) |
Feb 09, 2023 | 31.43 | 31.55 | 30.99 | 31.17 | 8,657,604 | -0.38(-1.20%) |
Feb 08, 2023 | 31.68 | 31.87 | 31.18 | 31.55 | 6,560,660 | +0.05(+0.15%) |
Feb 07, 2023 | 30.88 | 31.59 | 30.57 | 31.50 | 6,280,483 | +0.83(+2.72%) |
Feb 06, 2023 | 30.40 | 30.74 | 30.07 | 30.67 | 5,870,047 | +0.28(+0.92%) |
Feb 03, 2023 | 30.42 | 30.84 | 30.13 | 30.38 | 9,533,448 | +0.16(+0.55%) |
Feb 02, 2023 | 30.73 | 30.77 | 29.78 | 30.22 | 8,040,319 | -0.58(-1.88%) |