Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.78 | 31.06 | 30.54 | 30.66 | 1,608,453 | -0.36(-1.17%) |
Apr 27, 2023 | 30.62 | 31.03 | 30.18 | 31.02 | 3,109,516 | +2.04(+7.03%) |
Apr 26, 2023 | 29.40 | 29.52 | 28.84 | 28.98 | 1,106,061 | -0.50(-1.69%) |
Apr 25, 2023 | 29.46 | 29.68 | 29.27 | 29.48 | 978,175 | -0.27(-0.90%) |
Apr 24, 2023 | 30.03 | 30.07 | 29.53 | 29.75 | 586,253 | -0.21(-0.70%) |
Apr 21, 2023 | 30.01 | 30.10 | 29.52 | 29.96 | 723,288 | -0.06(-0.19%) |
Apr 20, 2023 | 30.04 | 30.33 | 29.82 | 30.02 | 1,099,289 | -0.31(-1.01%) |
Apr 19, 2023 | 29.88 | 30.42 | 29.88 | 30.32 | 718,699 | +0.23(+0.76%) |
Apr 18, 2023 | 30.05 | 30.15 | 29.82 | 30.10 | 819,559 | +0.07(+0.22%) |
Apr 17, 2023 | 29.22 | 30.13 | 29.22 | 30.03 | 1,201,520 | +0.38(+1.29%) |
Apr 14, 2023 | 30.20 | 30.30 | 29.37 | 29.65 | 890,396 | -0.07(-0.23%) |
Apr 13, 2023 | 29.22 | 29.86 | 29.03 | 29.71 | 1,473,517 | +0.45(+1.54%) |
Apr 12, 2023 | 29.83 | 30.21 | 29.15 | 29.26 | 1,803,833 | -0.84(-2.80%) |
Apr 11, 2023 | 30.18 | 30.42 | 29.95 | 30.10 | 1,289,333 | -0.05(-0.16%) |
Apr 10, 2023 | 30.12 | 30.46 | 29.93 | 30.15 | 894,189 | +0.08(+0.25%) |
Apr 06, 2023 | 29.78 | 30.18 | 29.74 | 30.08 | 1,116,443 | +0.37(+1.26%) |
Apr 05, 2023 | 29.44 | 29.75 | 29.22 | 29.70 | 1,259,303 | -0.17(-0.58%) |
Apr 04, 2023 | 30.30 | 30.35 | 29.32 | 29.88 | 1,239,610 | -0.37(-1.23%) |
Apr 03, 2023 | 30.24 | 30.61 | 30.05 | 30.25 | 1,277,151 | -0.13(-0.44%) |
Mar 31, 2023 | 29.92 | 30.44 | 29.72 | 30.38 | 1,722,322 | +0.73(+2.45%) |
Mar 30, 2023 | 30.10 | 30.33 | 29.38 | 29.65 | 1,836,341 | -0.15(-0.51%) |
Mar 29, 2023 | 28.78 | 29.84 | 27.89 | 29.81 | 3,267,655 | +0.90(+3.11%) |
Mar 28, 2023 | 28.57 | 29.25 | 28.51 | 28.91 | 2,260,158 | +0.05(+0.17%) |
Mar 27, 2023 | 29.05 | 29.16 | 28.44 | 28.86 | 1,751,121 | +0.70(+2.48%) |
Mar 24, 2023 | 28.04 | 28.17 | 27.13 | 28.16 | 2,666,761 | -0.44(-1.54%) |
Mar 23, 2023 | 29.44 | 29.61 | 28.45 | 28.60 | 2,215,111 | -0.69(-2.35%) |
Mar 22, 2023 | 30.05 | 30.42 | 29.27 | 29.29 | 1,486,052 | -0.73(-2.42%) |
Mar 21, 2023 | 30.18 | 30.45 | 29.98 | 30.02 | 1,346,045 | +0.58(+1.98%) |
Mar 20, 2023 | 29.32 | 29.78 | 29.17 | 29.43 | 1,516,302 | +0.69(+2.40%) |
Mar 17, 2023 | 29.20 | 29.42 | 28.52 | 28.75 | 16,473,571 | -1.12(-3.75%) |
Mar 16, 2023 | 29.19 | 30.21 | 28.72 | 29.87 | 2,489,709 | +0.28(+0.94%) |
Mar 15, 2023 | 29.29 | 29.67 | 28.66 | 29.59 | 2,728,344 | -1.05(-3.44%) |
Mar 14, 2023 | 30.49 | 31.07 | 30.11 | 30.64 | 3,590,437 | +1.46(+5.02%) |
Mar 13, 2023 | 30.49 | 30.51 | 29.02 | 29.18 | 3,317,751 | -2.43(-7.69%) |
Mar 10, 2023 | 32.68 | 32.92 | 31.34 | 31.61 | 1,908,361 | -1.45(-4.37%) |
Mar 09, 2023 | 34.34 | 34.47 | 32.93 | 33.05 | 1,197,431 | -1.37(-3.98%) |
Mar 08, 2023 | 34.37 | 34.70 | 34.20 | 34.42 | 1,152,550 | +0.04(+0.11%) |
Mar 07, 2023 | 35.10 | 35.26 | 34.35 | 34.38 | 1,087,774 | -0.83(-2.36%) |
Mar 06, 2023 | 35.68 | 35.73 | 35.09 | 35.22 | 1,467,735 | -0.54(-1.50%) |
Mar 03, 2023 | 35.47 | 35.84 | 35.16 | 35.75 | 746,783 | +0.20(+0.57%) |
Mar 02, 2023 | 35.43 | 35.75 | 34.96 | 35.55 | 578,450 | -0.29(-0.80%) |
Mar 01, 2023 | 36.08 | 36.31 | 35.73 | 35.84 | 845,278 | -0.34(-0.93%) |
Feb 28, 2023 | 36.22 | 36.51 | 35.78 | 36.17 | 1,234,372 | +0.16(+0.45%) |
Feb 27, 2023 | 36.46 | 36.75 | 35.98 | 36.01 | 684,787 | -0.05(-0.13%) |
Feb 24, 2023 | 35.71 | 36.15 | 35.44 | 36.06 | 880,857 | -0.25(-0.69%) |
Feb 23, 2023 | 36.15 | 36.55 | 35.99 | 36.31 | 1,016,712 | +0.26(+0.72%) |
Feb 22, 2023 | 36.17 | 36.42 | 35.83 | 36.05 | 968,446 | -0.18(-0.50%) |
Feb 21, 2023 | 36.86 | 37.25 | 36.08 | 36.23 | 769,373 | -1.13(-3.02%) |
Feb 17, 2023 | 36.97 | 37.53 | 36.86 | 37.36 | 722,466 | +0.44(+1.19%) |
Feb 16, 2023 | 37.06 | 37.36 | 36.84 | 36.92 | 749,128 | -0.70(-1.86%) |
Feb 15, 2023 | 37.40 | 37.67 | 37.14 | 37.62 | 655,629 | -0.08(-0.20%) |
Feb 14, 2023 | 37.64 | 37.84 | 37.11 | 37.70 | 1,107,483 | -0.16(-0.43%) |
Feb 13, 2023 | 37.15 | 37.87 | 36.99 | 37.86 | 827,799 | +0.72(+1.93%) |
Feb 10, 2023 | 36.83 | 37.33 | 36.69 | 37.14 | 789,601 | +0.13(+0.36%) |
Feb 09, 2023 | 37.60 | 37.97 | 36.99 | 37.01 | 867,148 | -0.43(-1.14%) |
Feb 08, 2023 | 37.33 | 37.84 | 37.27 | 37.43 | 972,941 | -0.28(-0.73%) |
Feb 07, 2023 | 37.22 | 37.90 | 37.19 | 37.71 | 782,249 | +0.20(+0.53%) |
Feb 06, 2023 | 37.22 | 37.56 | 37.15 | 37.51 | 598,584 | -0.13(-0.35%) |
Feb 03, 2023 | 37.22 | 38.03 | 37.15 | 37.64 | 892,135 | -0.20(-0.53%) |
Feb 02, 2023 | 37.60 | 38.64 | 37.42 | 37.84 | 1,142,495 | +0.38(+1.01%) |