Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.18 | 28.94 | 28.04 | 28.80 | 4,115,635 | +0.60(+2.12%) |
Apr 27, 2023 | 27.82 | 28.24 | 27.54 | 28.20 | 3,480,405 | +0.68(+2.48%) |
Apr 26, 2023 | 27.80 | 28.05 | 27.47 | 27.52 | 2,298,232 | -0.28(-1.02%) |
Apr 25, 2023 | 28.31 | 28.47 | 27.72 | 27.80 | 4,199,188 | -0.83(-2.89%) |
Apr 24, 2023 | 28.77 | 28.87 | 28.37 | 28.63 | 2,114,547 | -0.08(-0.26%) |
Apr 21, 2023 | 28.85 | 28.85 | 28.17 | 28.71 | 2,919,891 | -0.11(-0.40%) |
Apr 20, 2023 | 29.49 | 29.53 | 28.72 | 28.82 | 3,416,231 | -1.07(-3.57%) |
Apr 19, 2023 | 29.32 | 30.06 | 29.12 | 29.89 | 2,722,499 | +0.38(+1.27%) |
Apr 18, 2023 | 29.46 | 29.80 | 29.35 | 29.51 | 1,998,696 | +0.26(+0.88%) |
Apr 17, 2023 | 28.75 | 29.31 | 28.67 | 29.26 | 1,720,453 | +0.34(+1.18%) |
Apr 14, 2023 | 29.20 | 29.34 | 28.56 | 28.92 | 3,609,415 | -0.26(-0.88%) |
Apr 13, 2023 | 28.52 | 29.40 | 28.34 | 29.17 | 3,515,086 | +0.94(+3.33%) |
Apr 12, 2023 | 28.85 | 28.93 | 28.18 | 28.23 | 2,578,705 | -0.36(-1.26%) |
Apr 11, 2023 | 28.30 | 28.94 | 28.25 | 28.59 | 4,346,574 | +0.49(+1.76%) |
Apr 10, 2023 | 27.46 | 28.19 | 27.46 | 28.10 | 2,155,346 | +0.35(+1.27%) |
Apr 06, 2023 | 27.70 | 27.92 | 27.39 | 27.75 | 2,499,797 | +0.02(+0.07%) |
Apr 05, 2023 | 27.54 | 27.77 | 27.20 | 27.73 | 4,091,803 | -0.10(-0.38%) |
Apr 04, 2023 | 29.30 | 29.33 | 27.77 | 27.83 | 5,534,652 | -1.08(-3.74%) |
Apr 03, 2023 | 29.25 | 29.40 | 27.62 | 28.92 | 4,384,049 | -0.58(-1.96%) |
Mar 31, 2023 | 29.04 | 29.53 | 28.89 | 29.50 | 5,099,151 | +0.77(+2.68%) |
Mar 30, 2023 | 29.48 | 29.48 | 28.66 | 28.73 | 1,937,579 | -0.36(-1.24%) |
Mar 29, 2023 | 29.15 | 29.38 | 28.55 | 29.09 | 2,596,268 | +0.15(+0.53%) |
Mar 28, 2023 | 28.91 | 29.16 | 28.55 | 28.93 | 1,635,294 | -0.03(-0.10%) |
Mar 27, 2023 | 29.39 | 29.44 | 28.76 | 28.96 | 2,631,510 | +0.08(+0.26%) |
Mar 24, 2023 | 28.67 | 28.95 | 27.93 | 28.89 | 3,109,430 | -0.17(-0.59%) |
Mar 23, 2023 | 29.47 | 30.03 | 28.79 | 29.06 | 2,716,733 | -0.14(-0.49%) |
Mar 22, 2023 | 30.12 | 30.36 | 29.16 | 29.20 | 3,443,838 | -0.91(-3.03%) |
Mar 21, 2023 | 29.39 | 30.17 | 29.35 | 30.11 | 2,829,496 | +1.35(+4.69%) |
Mar 20, 2023 | 29.12 | 29.41 | 28.70 | 28.76 | 3,750,509 | -0.12(-0.43%) |
Mar 17, 2023 | 28.85 | 29.11 | 28.10 | 28.89 | 4,881,358 | -0.42(-1.43%) |
Mar 16, 2023 | 28.70 | 29.64 | 28.49 | 29.31 | 3,763,338 | +0.26(+0.88%) |
Mar 15, 2023 | 27.85 | 29.09 | 27.70 | 29.05 | 5,584,798 | +0.29(+1.02%) |
Mar 14, 2023 | 29.51 | 29.84 | 28.45 | 28.75 | 5,406,696 | +0.18(+0.63%) |
Mar 13, 2023 | 27.87 | 29.03 | 27.04 | 28.57 | 8,835,828 | -0.16(-0.56%) |
Mar 10, 2023 | 31.09 | 31.10 | 28.60 | 28.74 | 7,177,842 | -2.76(-8.77%) |
Mar 09, 2023 | 32.93 | 33.05 | 31.43 | 31.50 | 4,747,956 | -1.40(-4.24%) |
Mar 08, 2023 | 32.36 | 33.15 | 32.06 | 32.90 | 4,224,528 | +0.53(+1.64%) |
Mar 07, 2023 | 33.45 | 33.47 | 32.35 | 32.36 | 4,587,256 | -1.07(-3.21%) |
Mar 06, 2023 | 33.86 | 34.00 | 33.22 | 33.44 | 3,788,112 | -0.29(-0.87%) |
Mar 03, 2023 | 33.11 | 33.79 | 32.87 | 33.73 | 2,945,112 | +0.99(+3.02%) |
Mar 02, 2023 | 32.40 | 32.87 | 32.16 | 32.74 | 5,300,642 | +0.06(+0.17%) |
Mar 01, 2023 | 32.52 | 32.79 | 32.37 | 32.69 | 5,841,393 | +0.02(+0.06%) |
Feb 28, 2023 | 32.78 | 33.24 | 32.51 | 32.67 | 5,694,730 | -0.09(-0.29%) |
Feb 27, 2023 | 33.41 | 33.57 | 32.28 | 32.76 | 5,544,610 | -0.19(-0.58%) |
Feb 24, 2023 | 32.43 | 33.03 | 32.39 | 32.95 | 2,092,999 | -0.14(-0.43%) |
Feb 23, 2023 | 32.91 | 33.45 | 32.41 | 33.09 | 2,702,917 | +0.40(+1.22%) |
Feb 22, 2023 | 32.34 | 32.95 | 32.33 | 32.70 | 2,197,325 | +0.36(+1.12%) |
Feb 21, 2023 | 32.67 | 32.76 | 32.21 | 32.33 | 3,247,768 | -0.63(-1.92%) |
Feb 17, 2023 | 33.08 | 33.12 | 32.43 | 32.97 | 3,266,231 | +0.22(+0.66%) |
Feb 16, 2023 | 32.62 | 33.24 | 32.55 | 32.75 | 2,361,365 | -0.59(-1.78%) |
Feb 15, 2023 | 33.02 | 33.36 | 32.84 | 33.34 | 1,910,200 | +0.10(+0.31%) |
Feb 14, 2023 | 33.22 | 33.83 | 32.94 | 33.24 | 2,690,498 | -0.06(-0.17%) |
Feb 13, 2023 | 32.51 | 33.33 | 32.39 | 33.30 | 4,362,417 | +0.71(+2.17%) |
Feb 10, 2023 | 32.08 | 32.67 | 31.69 | 32.59 | 3,231,134 | +0.29(+0.90%) |
Feb 09, 2023 | 33.71 | 33.83 | 32.11 | 32.30 | 5,858,824 | -1.15(-3.43%) |
Feb 08, 2023 | 34.06 | 34.08 | 33.18 | 33.45 | 3,946,606 | -0.80(-2.34%) |
Feb 07, 2023 | 33.43 | 34.54 | 32.33 | 34.25 | 7,870,588 | +0.08(+0.25%) |
Feb 06, 2023 | 34.51 | 34.89 | 33.30 | 34.16 | 6,089,402 | -1.03(-2.91%) |
Feb 03, 2023 | 35.00 | 35.75 | 34.72 | 35.19 | 5,158,364 | -0.34(-0.95%) |
Feb 02, 2023 | 34.68 | 36.05 | 34.68 | 35.53 | 3,584,560 | +1.22(+3.57%) |