Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.73 | 29.86 | 29.64 | 29.79 | 3,462,780 | +0.41(+1.41%) |
Apr 27, 2023 | 29.48 | 29.50 | 29.31 | 29.37 | 2,603,968 | -0.27(-0.91%) |
Apr 26, 2023 | 29.89 | 29.99 | 29.60 | 29.64 | 4,926,978 | -0.28(-0.93%) |
Apr 25, 2023 | 29.77 | 29.96 | 29.76 | 29.92 | 2,761,162 | +0.42(+1.44%) |
Apr 24, 2023 | 29.40 | 29.53 | 29.36 | 29.50 | 1,963,591 | +0.25(+0.86%) |
Apr 21, 2023 | 29.48 | 29.52 | 29.21 | 29.25 | 2,197,201 | -0.14(-0.49%) |
Apr 20, 2023 | 29.36 | 29.48 | 29.33 | 29.39 | 2,352,006 | +0.22(+0.76%) |
Apr 19, 2023 | 29.11 | 29.21 | 29.01 | 29.17 | 3,004,664 | -0.03(-0.10%) |
Apr 18, 2023 | 29.09 | 29.30 | 29.09 | 29.20 | 3,614,864 | +0.10(+0.33%) |
Apr 17, 2023 | 29.27 | 29.29 | 29.08 | 29.10 | 5,657,265 | -0.32(-1.08%) |
Apr 14, 2023 | 29.51 | 29.56 | 29.36 | 29.42 | 4,487,572 | -0.30(-1.00%) |
Apr 13, 2023 | 29.96 | 30.04 | 29.65 | 29.72 | 7,275,227 | -0.17(-0.58%) |
Apr 12, 2023 | 29.97 | 30.00 | 29.63 | 29.89 | 3,194,003 | -0.03(-0.10%) |
Apr 11, 2023 | 29.96 | 29.96 | 29.81 | 29.92 | 1,691,751 | +0.03(+0.10%) |
Apr 10, 2023 | 30.10 | 30.12 | 29.82 | 29.89 | 2,201,339 | -0.43(-1.43%) |
Apr 06, 2023 | 30.29 | 30.42 | 30.29 | 30.32 | 1,610,220 | +0.05(+0.16%) |
Apr 05, 2023 | 30.15 | 30.31 | 30.06 | 30.28 | 6,935,515 | +0.31(+1.03%) |
Apr 04, 2023 | 29.58 | 30.12 | 29.58 | 29.97 | 7,404,953 | +0.17(+0.58%) |
Apr 03, 2023 | 29.61 | 29.93 | 29.55 | 29.80 | 4,154,530 | +0.14(+0.48%) |
Mar 31, 2023 | 29.40 | 29.71 | 29.33 | 29.65 | 11,008,183 | +0.38(+1.31%) |
Mar 30, 2023 | 29.15 | 29.32 | 29.12 | 29.27 | 7,236,264 | +0.13(+0.46%) |
Mar 29, 2023 | 28.97 | 29.17 | 28.96 | 29.14 | 5,015,518 | -0.06(-0.20%) |
Mar 28, 2023 | 29.13 | 29.23 | 29.07 | 29.19 | 3,323,941 | +0.03(+0.10%) |
Mar 27, 2023 | 29.36 | 29.51 | 29.15 | 29.16 | 4,324,481 | -0.61(-2.06%) |
Mar 24, 2023 | 29.87 | 29.95 | 29.65 | 29.78 | 3,973,748 | +0.11(+0.36%) |
Mar 23, 2023 | 29.40 | 29.71 | 29.28 | 29.67 | 6,394,320 | +0.05(+0.16%) |
Mar 22, 2023 | 29.16 | 29.66 | 29.12 | 29.63 | 5,330,223 | +0.38(+1.31%) |
Mar 21, 2023 | 29.31 | 29.38 | 29.14 | 29.24 | 3,176,544 | -0.26(-0.88%) |
Mar 20, 2023 | 29.78 | 29.78 | 29.44 | 29.50 | 6,611,499 | -0.24(-0.81%) |
Mar 17, 2023 | 29.69 | 29.99 | 29.66 | 29.74 | 5,678,681 | +0.39(+1.34%) |
Mar 16, 2023 | 29.92 | 30.08 | 29.31 | 29.35 | 9,747,264 | -0.26(-0.88%) |
Mar 15, 2023 | 29.74 | 29.99 | 29.39 | 29.61 | 8,585,862 | +0.58(+1.98%) |
Mar 14, 2023 | 29.34 | 29.44 | 28.97 | 29.03 | 8,888,598 | -0.46(-1.56%) |
Mar 13, 2023 | 30.02 | 30.28 | 29.29 | 29.49 | 10,313,461 | +0.14(+0.49%) |
Mar 10, 2023 | 28.96 | 29.39 | 28.96 | 29.35 | 7,688,836 | +0.92(+3.24%) |
Mar 09, 2023 | 28.28 | 28.54 | 28.23 | 28.42 | 8,753,236 | +0.09(+0.30%) |
Mar 08, 2023 | 28.50 | 28.65 | 28.25 | 28.34 | 4,869,754 | +0.03(+0.10%) |
Mar 07, 2023 | 28.27 | 28.48 | 28.11 | 28.31 | 4,680,765 | +0.13(+0.48%) |
Mar 06, 2023 | 28.44 | 28.46 | 28.14 | 28.18 | 2,260,500 | -0.17(-0.61%) |
Mar 03, 2023 | 28.12 | 28.35 | 28.02 | 28.35 | 5,046,307 | +0.61(+2.22%) |
Mar 02, 2023 | 27.66 | 27.80 | 27.60 | 27.73 | 4,799,525 | -0.25(-0.89%) |
Mar 01, 2023 | 28.13 | 28.18 | 27.91 | 27.98 | 3,365,362 | -0.31(-1.09%) |
Feb 28, 2023 | 28.00 | 28.29 | 27.95 | 28.29 | 4,891,337 | +0.11(+0.37%) |
Feb 27, 2023 | 28.21 | 28.31 | 28.12 | 28.19 | 3,933,034 | +0.08(+0.27%) |
Feb 24, 2023 | 28.24 | 28.31 | 28.01 | 28.11 | 3,665,139 | -0.36(-1.28%) |
Feb 23, 2023 | 28.27 | 28.53 | 28.27 | 28.47 | 5,030,833 | +0.26(+0.92%) |
Feb 22, 2023 | 28.16 | 28.32 | 28.16 | 28.21 | 3,994,985 | +0.22(+0.79%) |
Feb 21, 2023 | 28.17 | 28.21 | 27.98 | 27.99 | 31,978,000 | -0.53(-1.85%) |
Feb 17, 2023 | 28.19 | 28.52 | 28.17 | 28.52 | 3,526,843 | +0.20(+0.71%) |
Feb 16, 2023 | 28.43 | 28.48 | 28.26 | 28.32 | 6,889,852 | -0.37(-1.30%) |
Feb 15, 2023 | 28.81 | 28.91 | 28.55 | 28.69 | 3,557,484 | -0.24(-0.83%) |
Feb 14, 2023 | 28.99 | 29.13 | 28.70 | 28.93 | 5,387,197 | -0.08(-0.26%) |
Feb 13, 2023 | 28.85 | 29.04 | 28.83 | 29.01 | 4,616,963 | +0.22(+0.77%) |
Feb 10, 2023 | 29.04 | 29.04 | 28.72 | 28.79 | 5,907,655 | -0.29(-0.99%) |
Feb 09, 2023 | 29.56 | 29.59 | 29.04 | 29.08 | 15,728,349 | -0.24(-0.82%) |
Feb 08, 2023 | 29.21 | 29.34 | 29.04 | 29.32 | 5,955,407 | +0.11(+0.39%) |
Feb 07, 2023 | 29.28 | 29.50 | 29.18 | 29.20 | 4,526,581 | -0.21(-0.72%) |
Feb 06, 2023 | 29.37 | 29.51 | 29.35 | 29.41 | 2,263,671 | -0.22(-0.74%) |
Feb 03, 2023 | 29.64 | 29.74 | 29.48 | 29.63 | 3,219,207 | -0.44(-1.47%) |
Feb 02, 2023 | 30.25 | 30.34 | 30.02 | 30.07 | 6,186,038 | +0.02(+0.06%) |