Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.41 | 28.49 | 28.35 | 28.47 | 3,816,043 | +0.29(+1.04%) |
Apr 27, 2023 | 28.04 | 28.21 | 27.97 | 28.18 | 2,815,017 | +0.38(+1.37%) |
Apr 26, 2023 | 27.96 | 27.99 | 27.77 | 27.80 | 3,760,580 | +0.07(+0.25%) |
Apr 25, 2023 | 27.76 | 27.80 | 27.66 | 27.73 | 4,568,187 | -0.43(-1.52%) |
Apr 24, 2023 | 28.14 | 28.18 | 28.10 | 28.16 | 3,358,014 | -0.31(-1.10%) |
Apr 21, 2023 | 28.51 | 28.52 | 28.38 | 28.47 | 3,341,509 | -0.60(-2.08%) |
Apr 20, 2023 | 29.12 | 29.25 | 29.05 | 29.08 | 2,997,704 | -0.11(-0.37%) |
Apr 19, 2023 | 29.19 | 29.23 | 29.10 | 29.18 | 6,576,980 | -0.33(-1.12%) |
Apr 18, 2023 | 29.60 | 29.65 | 29.45 | 29.52 | 7,400,853 | +0.06(+0.20%) |
Apr 17, 2023 | 29.49 | 29.49 | 29.37 | 29.46 | 3,850,668 | +0.39(+1.34%) |
Apr 14, 2023 | 29.10 | 29.17 | 28.98 | 29.07 | 2,925,309 | -0.12(-0.40%) |
Apr 13, 2023 | 29.01 | 29.19 | 29.00 | 29.18 | 7,242,512 | +0.23(+0.81%) |
Apr 12, 2023 | 29.15 | 29.17 | 28.94 | 28.95 | 5,979,130 | -0.18(-0.60%) |
Apr 11, 2023 | 29.14 | 29.20 | 29.11 | 29.13 | 2,232,870 | -0.03(-0.10%) |
Apr 10, 2023 | 29.06 | 29.17 | 29.06 | 29.15 | 3,505,436 | -0.06(-0.20%) |
Apr 06, 2023 | 29.05 | 29.27 | 29.05 | 29.21 | 3,874,409 | +0.07(+0.23%) |
Apr 05, 2023 | 29.29 | 29.31 | 29.07 | 29.14 | 3,140,402 | -0.13(-0.43%) |
Apr 04, 2023 | 29.06 | 29.31 | 29.05 | 29.27 | 8,511,536 | +0.16(+0.54%) |
Apr 03, 2023 | 28.97 | 29.17 | 28.97 | 29.12 | 4,715,662 | +0.36(+1.26%) |
Mar 31, 2023 | 28.85 | 28.92 | 28.68 | 28.75 | 5,107,451 | -0.11(-0.37%) |
Mar 30, 2023 | 28.85 | 28.90 | 28.77 | 28.86 | 2,819,961 | +0.36(+1.27%) |
Mar 29, 2023 | 28.41 | 28.54 | 28.40 | 28.50 | 2,338,322 | -0.05(-0.17%) |
Mar 28, 2023 | 28.45 | 28.59 | 28.45 | 28.55 | 4,773,536 | +0.09(+0.31%) |
Mar 27, 2023 | 28.37 | 28.48 | 28.34 | 28.46 | 3,331,855 | -0.17(-0.58%) |
Mar 24, 2023 | 28.56 | 28.65 | 28.55 | 28.63 | 3,407,416 | -0.23(-0.81%) |
Mar 23, 2023 | 28.90 | 29.08 | 28.74 | 28.86 | 4,944,033 | +0.48(+1.68%) |
Mar 22, 2023 | 28.39 | 28.64 | 28.34 | 28.38 | 4,647,221 | +0.07(+0.24%) |
Mar 21, 2023 | 28.38 | 28.43 | 28.22 | 28.32 | 3,799,352 | +0.18(+0.62%) |
Mar 20, 2023 | 28.00 | 28.17 | 28.00 | 28.14 | 2,446,901 | +0.20(+0.73%) |
Mar 17, 2023 | 28.02 | 28.07 | 27.87 | 27.94 | 4,959,245 | -0.08(-0.28%) |
Mar 16, 2023 | 27.84 | 28.05 | 27.74 | 28.01 | 5,606,627 | +0.00(+0.00%) |
Mar 15, 2023 | 27.85 | 28.05 | 27.82 | 28.01 | 5,816,811 | -0.40(-1.41%) |
Mar 14, 2023 | 28.44 | 28.50 | 28.34 | 28.41 | 3,416,415 | -0.03(-0.10%) |
Mar 13, 2023 | 28.23 | 28.55 | 28.23 | 28.44 | 9,741,326 | +0.49(+1.74%) |
Mar 10, 2023 | 27.94 | 28.16 | 27.90 | 27.95 | 6,055,784 | +0.03(+0.10%) |
Mar 09, 2023 | 28.05 | 28.12 | 27.84 | 27.93 | 7,716,562 | -0.33(-1.17%) |
Mar 08, 2023 | 28.25 | 28.38 | 28.22 | 28.26 | 2,784,720 | +0.16(+0.56%) |
Mar 07, 2023 | 28.47 | 28.49 | 28.09 | 28.10 | 6,101,795 | -0.68(-2.37%) |
Mar 06, 2023 | 28.99 | 29.06 | 28.78 | 28.78 | 6,711,509 | -0.64(-2.19%) |
Mar 03, 2023 | 29.22 | 29.47 | 29.22 | 29.43 | 5,937,919 | +0.11(+0.37%) |
Mar 02, 2023 | 29.08 | 29.33 | 29.08 | 29.32 | 5,496,809 | -0.10(-0.33%) |
Mar 01, 2023 | 29.38 | 29.48 | 29.32 | 29.42 | 6,711,332 | +0.80(+2.80%) |
Feb 28, 2023 | 28.58 | 28.72 | 28.54 | 28.62 | 4,957,442 | +0.11(+0.38%) |
Feb 27, 2023 | 28.60 | 28.62 | 28.46 | 28.51 | 9,407,103 | +0.28(+1.00%) |
Feb 24, 2023 | 28.39 | 28.41 | 28.13 | 28.23 | 5,891,423 | -0.78(-2.69%) |
Feb 23, 2023 | 29.26 | 29.27 | 28.89 | 29.01 | 4,046,606 | -0.06(-0.20%) |
Feb 22, 2023 | 29.20 | 29.28 | 29.05 | 29.07 | 5,486,648 | -0.28(-0.96%) |
Feb 21, 2023 | 29.41 | 29.52 | 29.32 | 29.35 | 7,144,372 | +0.65(+2.28%) |
Feb 17, 2023 | 28.65 | 28.73 | 28.61 | 28.70 | 6,356,069 | -0.52(-1.77%) |
Feb 16, 2023 | 29.14 | 29.31 | 29.05 | 29.21 | 5,217,444 | -0.36(-1.22%) |
Feb 15, 2023 | 29.59 | 29.65 | 29.50 | 29.57 | 4,668,207 | -0.28(-0.95%) |
Feb 14, 2023 | 29.77 | 29.99 | 29.69 | 29.86 | 4,702,560 | -0.19(-0.62%) |
Feb 13, 2023 | 29.89 | 30.04 | 29.78 | 30.04 | 5,032,365 | +0.63(+2.16%) |
Feb 10, 2023 | 29.58 | 29.64 | 29.36 | 29.41 | 4,833,694 | -0.50(-1.66%) |
Feb 09, 2023 | 30.00 | 30.03 | 29.77 | 29.91 | 7,948,275 | +0.59(+2.03%) |
Feb 08, 2023 | 29.41 | 29.41 | 29.24 | 29.31 | 3,102,707 | -0.27(-0.92%) |
Feb 07, 2023 | 29.41 | 29.65 | 29.35 | 29.58 | 3,619,164 | +0.20(+0.70%) |
Feb 06, 2023 | 29.27 | 29.44 | 29.19 | 29.38 | 6,554,125 | -0.20(-0.69%) |
Feb 03, 2023 | 29.99 | 30.10 | 29.54 | 29.58 | 9,638,493 | -0.78(-2.57%) |
Feb 02, 2023 | 30.62 | 30.62 | 30.30 | 30.36 | 5,632,010 | -0.50(-1.61%) |