Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.42 | 29.19 | 28.29 | 29.05 | 4,079,876 | +0.60(+2.12%) |
Apr 27, 2023 | 28.07 | 28.49 | 27.78 | 28.45 | 3,450,165 | +0.69(+2.48%) |
Apr 26, 2023 | 28.05 | 28.30 | 27.71 | 27.76 | 2,278,263 | -0.29(-1.02%) |
Apr 25, 2023 | 28.56 | 28.72 | 27.96 | 28.05 | 4,162,702 | -0.83(-2.89%) |
Apr 24, 2023 | 29.03 | 29.13 | 28.61 | 28.88 | 2,096,175 | -0.08(-0.26%) |
Apr 21, 2023 | 29.10 | 29.10 | 28.42 | 28.96 | 2,894,522 | -0.11(-0.40%) |
Apr 20, 2023 | 29.74 | 29.79 | 28.97 | 29.07 | 3,386,549 | -1.08(-3.57%) |
Apr 19, 2023 | 29.58 | 30.32 | 29.37 | 30.15 | 2,698,844 | +0.38(+1.27%) |
Apr 18, 2023 | 29.72 | 30.07 | 29.61 | 29.77 | 1,981,330 | +0.26(+0.88%) |
Apr 17, 2023 | 29.01 | 29.57 | 28.92 | 29.51 | 1,705,505 | +0.34(+1.18%) |
Apr 14, 2023 | 29.46 | 29.60 | 28.81 | 29.17 | 3,578,054 | -0.26(-0.88%) |
Apr 13, 2023 | 28.77 | 29.66 | 28.59 | 29.43 | 3,484,545 | +0.95(+3.33%) |
Apr 12, 2023 | 29.10 | 29.18 | 28.43 | 28.48 | 2,556,299 | -0.36(-1.26%) |
Apr 11, 2023 | 28.55 | 29.20 | 28.50 | 28.84 | 4,308,809 | +0.50(+1.76%) |
Apr 10, 2023 | 27.70 | 28.44 | 27.70 | 28.35 | 2,136,619 | +0.35(+1.27%) |
Apr 06, 2023 | 27.94 | 28.16 | 27.63 | 27.99 | 2,478,077 | +0.02(+0.07%) |
Apr 05, 2023 | 27.78 | 28.01 | 27.44 | 27.97 | 4,056,251 | -0.11(-0.38%) |
Apr 04, 2023 | 29.55 | 29.59 | 28.01 | 28.08 | 5,486,563 | -1.09(-3.74%) |
Apr 03, 2023 | 29.50 | 29.66 | 27.87 | 29.17 | 4,345,958 | -0.58(-1.96%) |
Mar 31, 2023 | 29.29 | 29.79 | 29.14 | 29.75 | 5,054,847 | +0.78(+2.68%) |
Mar 30, 2023 | 29.73 | 29.73 | 28.91 | 28.98 | 1,920,744 | -0.36(-1.24%) |
Mar 29, 2023 | 29.41 | 29.64 | 28.80 | 29.34 | 2,573,709 | +0.15(+0.53%) |
Mar 28, 2023 | 29.16 | 29.42 | 28.80 | 29.19 | 1,621,086 | -0.03(-0.10%) |
Mar 27, 2023 | 29.65 | 29.70 | 29.02 | 29.22 | 2,608,646 | +0.08(+0.26%) |
Mar 24, 2023 | 28.92 | 29.20 | 28.18 | 29.14 | 3,082,413 | -0.17(-0.59%) |
Mar 23, 2023 | 29.73 | 30.29 | 29.05 | 29.31 | 2,693,128 | -0.14(-0.49%) |
Mar 22, 2023 | 30.39 | 30.63 | 29.42 | 29.46 | 3,413,916 | -0.92(-3.03%) |
Mar 21, 2023 | 29.64 | 30.43 | 29.61 | 30.38 | 2,804,911 | +1.36(+4.69%) |
Mar 20, 2023 | 29.37 | 29.67 | 28.95 | 29.02 | 3,717,922 | -0.12(-0.43%) |
Mar 17, 2023 | 29.10 | 29.36 | 28.35 | 29.14 | 4,838,945 | -0.42(-1.43%) |
Mar 16, 2023 | 28.95 | 29.90 | 28.74 | 29.56 | 3,730,640 | +0.26(+0.88%) |
Mar 15, 2023 | 28.10 | 29.34 | 27.94 | 29.30 | 5,536,274 | +0.30(+1.02%) |
Mar 14, 2023 | 29.77 | 30.10 | 28.70 | 29.01 | 5,359,719 | +0.18(+0.63%) |
Mar 13, 2023 | 28.12 | 29.28 | 27.27 | 28.82 | 8,759,056 | -0.16(-0.56%) |
Mar 10, 2023 | 31.36 | 31.37 | 28.85 | 28.99 | 7,115,476 | -2.79(-8.77%) |
Mar 09, 2023 | 33.22 | 33.34 | 31.71 | 31.78 | 4,706,703 | -1.41(-4.24%) |
Mar 08, 2023 | 32.65 | 33.44 | 32.34 | 33.18 | 4,187,823 | +0.54(+1.64%) |
Mar 07, 2023 | 33.74 | 33.77 | 32.64 | 32.65 | 4,547,399 | -1.08(-3.21%) |
Mar 06, 2023 | 34.16 | 34.29 | 33.51 | 33.73 | 3,755,198 | -0.30(-0.87%) |
Mar 03, 2023 | 33.40 | 34.08 | 33.15 | 34.03 | 2,919,523 | +1.00(+3.02%) |
Mar 02, 2023 | 32.69 | 33.15 | 32.45 | 33.03 | 5,254,586 | +0.06(+0.17%) |
Mar 01, 2023 | 32.80 | 33.08 | 32.66 | 32.97 | 5,790,640 | +0.02(+0.06%) |
Feb 28, 2023 | 33.07 | 33.53 | 32.80 | 32.95 | 5,645,251 | -0.10(-0.29%) |
Feb 27, 2023 | 33.70 | 33.86 | 32.56 | 33.05 | 5,496,435 | -0.19(-0.58%) |
Feb 24, 2023 | 32.71 | 33.32 | 32.68 | 33.24 | 2,074,813 | -0.14(-0.43%) |
Feb 23, 2023 | 33.20 | 33.74 | 32.69 | 33.38 | 2,679,432 | +0.40(+1.22%) |
Feb 22, 2023 | 32.63 | 33.24 | 32.61 | 32.98 | 2,178,234 | +0.36(+1.12%) |
Feb 21, 2023 | 32.95 | 33.05 | 32.49 | 32.62 | 3,219,549 | -0.64(-1.92%) |
Feb 17, 2023 | 33.37 | 33.41 | 32.71 | 33.26 | 3,237,852 | +0.22(+0.66%) |
Feb 16, 2023 | 32.90 | 33.53 | 32.84 | 33.04 | 2,340,848 | -0.60(-1.78%) |
Feb 15, 2023 | 33.31 | 33.65 | 33.13 | 33.63 | 1,893,603 | +0.10(+0.31%) |
Feb 14, 2023 | 33.51 | 34.13 | 33.23 | 33.53 | 2,667,121 | -0.06(-0.17%) |
Feb 13, 2023 | 32.80 | 33.62 | 32.68 | 33.59 | 4,324,514 | +0.71(+2.17%) |
Feb 10, 2023 | 32.36 | 32.95 | 31.97 | 32.88 | 3,203,060 | +0.29(+0.90%) |
Feb 09, 2023 | 34.00 | 34.13 | 32.39 | 32.58 | 5,807,919 | -1.16(-3.43%) |
Feb 08, 2023 | 34.36 | 34.38 | 33.47 | 33.74 | 3,912,316 | -0.81(-2.34%) |
Feb 07, 2023 | 33.72 | 34.84 | 32.61 | 34.55 | 7,802,204 | +0.09(+0.25%) |
Feb 06, 2023 | 34.81 | 35.20 | 33.59 | 34.46 | 6,036,493 | -1.03(-2.91%) |
Feb 03, 2023 | 35.31 | 36.06 | 35.02 | 35.49 | 5,113,545 | -0.34(-0.95%) |
Feb 02, 2023 | 34.98 | 36.37 | 34.98 | 35.84 | 3,553,415 | +1.23(+3.57%) |