Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.85 | 30.43 | 29.81 | 30.12 | 12,246,410 | +0.25(+0.82%) |
Apr 27, 2023 | 29.68 | 30.01 | 29.41 | 29.87 | 14,409,349 | +0.25(+0.83%) |
Apr 26, 2023 | 30.06 | 30.27 | 29.50 | 29.62 | 14,363,514 | -0.75(-2.46%) |
Apr 25, 2023 | 30.53 | 30.61 | 30.15 | 30.37 | 13,860,941 | -0.47(-1.53%) |
Apr 24, 2023 | 31.26 | 31.30 | 30.65 | 30.84 | 14,916,352 | -0.43(-1.38%) |
Apr 21, 2023 | 31.35 | 31.72 | 30.87 | 31.28 | 25,498,302 | +0.99(+3.28%) |
Apr 20, 2023 | 29.96 | 30.68 | 29.96 | 30.28 | 22,291,260 | +0.25(+0.82%) |
Apr 19, 2023 | 29.77 | 30.09 | 29.72 | 30.04 | 10,017,538 | +0.15(+0.49%) |
Apr 18, 2023 | 29.92 | 30.20 | 29.81 | 29.89 | 12,942,868 | -0.04(-0.13%) |
Apr 17, 2023 | 30.08 | 30.21 | 29.75 | 29.93 | 16,609,647 | -0.03(-0.10%) |
Apr 14, 2023 | 29.98 | 30.21 | 29.72 | 29.96 | 17,018,670 | +0.06(+0.20%) |
Apr 13, 2023 | 29.68 | 29.95 | 29.43 | 29.90 | 12,006,658 | +0.26(+0.86%) |
Apr 12, 2023 | 29.91 | 29.96 | 29.59 | 29.64 | 12,068,755 | -0.15(-0.49%) |
Apr 11, 2023 | 29.57 | 29.91 | 29.57 | 29.79 | 13,702,749 | +0.31(+1.07%) |
Apr 10, 2023 | 29.32 | 29.53 | 29.25 | 29.48 | 17,013,732 | -0.03(-0.10%) |
Apr 06, 2023 | 28.84 | 29.58 | 28.65 | 29.51 | 18,692,494 | +0.72(+2.49%) |
Apr 05, 2023 | 28.97 | 29.18 | 28.67 | 28.79 | 13,270,071 | -0.22(-0.75%) |
Apr 04, 2023 | 29.44 | 29.50 | 28.86 | 29.01 | 10,929,655 | -0.33(-1.14%) |
Apr 03, 2023 | 29.25 | 29.70 | 29.22 | 29.34 | 8,425,736 | -0.09(-0.30%) |
Mar 31, 2023 | 29.09 | 29.47 | 28.96 | 29.43 | 11,538,159 | +0.43(+1.49%) |
Mar 30, 2023 | 29.26 | 29.43 | 28.89 | 29.00 | 10,838,174 | -0.09(-0.30%) |
Mar 29, 2023 | 28.82 | 29.17 | 28.82 | 29.08 | 12,083,970 | +0.47(+1.65%) |
Mar 28, 2023 | 28.29 | 28.68 | 28.24 | 28.61 | 10,873,857 | +0.35(+1.25%) |
Mar 27, 2023 | 27.94 | 28.39 | 27.80 | 28.26 | 11,672,036 | +0.49(+1.77%) |
Mar 24, 2023 | 27.30 | 27.84 | 27.13 | 27.77 | 13,967,543 | +0.17(+0.61%) |
Mar 23, 2023 | 27.86 | 28.02 | 27.50 | 27.60 | 17,969,048 | -0.21(-0.74%) |
Mar 22, 2023 | 28.86 | 28.95 | 27.78 | 27.81 | 24,508,766 | -1.01(-3.51%) |
Mar 21, 2023 | 28.94 | 29.10 | 28.53 | 28.82 | 13,690,761 | +0.14(+0.48%) |
Mar 20, 2023 | 28.48 | 28.90 | 28.46 | 28.68 | 11,992,015 | +0.27(+0.93%) |
Mar 17, 2023 | 28.83 | 28.83 | 28.25 | 28.42 | 21,864,952 | -0.41(-1.43%) |
Mar 16, 2023 | 28.26 | 28.90 | 28.14 | 28.83 | 14,250,865 | +0.34(+1.21%) |
Mar 15, 2023 | 28.58 | 28.82 | 28.20 | 28.48 | 16,096,933 | -0.28(-0.96%) |
Mar 14, 2023 | 28.83 | 29.18 | 28.31 | 28.76 | 13,609,565 | +0.20(+0.69%) |
Mar 13, 2023 | 28.65 | 29.34 | 28.50 | 28.56 | 17,904,824 | -0.42(-1.46%) |
Mar 10, 2023 | 29.25 | 30.00 | 28.91 | 28.99 | 18,922,470 | -0.27(-0.91%) |
Mar 09, 2023 | 29.93 | 29.96 | 29.19 | 29.25 | 12,513,880 | -0.50(-1.68%) |
Mar 08, 2023 | 29.26 | 29.87 | 29.25 | 29.75 | 12,749,335 | +0.57(+1.95%) |
Mar 07, 2023 | 30.08 | 30.08 | 29.16 | 29.18 | 19,558,802 | -0.84(-2.78%) |
Mar 06, 2023 | 30.61 | 30.62 | 29.96 | 30.02 | 15,304,301 | -0.60(-1.96%) |
Mar 03, 2023 | 30.85 | 30.87 | 30.46 | 30.62 | 14,856,807 | -0.13(-0.42%) |
Mar 02, 2023 | 30.16 | 30.80 | 29.93 | 30.74 | 9,832,795 | +0.41(+1.36%) |
Mar 01, 2023 | 29.87 | 30.44 | 29.83 | 30.33 | 11,003,861 | +0.36(+1.21%) |
Feb 28, 2023 | 30.22 | 30.46 | 29.91 | 29.97 | 12,827,106 | -0.28(-0.91%) |
Feb 27, 2023 | 30.78 | 31.24 | 30.12 | 30.24 | 19,182,794 | +0.13(+0.42%) |
Feb 24, 2023 | 29.76 | 30.18 | 29.59 | 30.12 | 12,914,350 | +0.10(+0.33%) |
Feb 23, 2023 | 29.68 | 30.14 | 29.54 | 30.02 | 16,861,260 | +0.65(+2.20%) |
Feb 22, 2023 | 30.03 | 30.23 | 29.15 | 29.37 | 18,736,824 | -0.59(-1.96%) |
Feb 21, 2023 | 30.30 | 30.36 | 29.93 | 29.96 | 16,525,711 | -0.61(-1.99%) |
Feb 17, 2023 | 30.37 | 30.75 | 30.16 | 30.57 | 12,655,322 | +0.10(+0.32%) |
Feb 16, 2023 | 30.57 | 30.95 | 30.44 | 30.47 | 14,714,843 | -0.55(-1.77%) |
Feb 15, 2023 | 30.58 | 31.13 | 30.35 | 31.02 | 12,045,423 | +0.23(+0.73%) |
Feb 14, 2023 | 30.85 | 31.03 | 30.21 | 30.79 | 14,084,647 | -0.19(-0.60%) |
Feb 13, 2023 | 30.63 | 31.40 | 30.63 | 30.98 | 18,400,148 | +0.06(+0.19%) |
Feb 10, 2023 | 30.40 | 31.01 | 30.23 | 30.92 | 10,987,521 | +0.43(+1.41%) |
Feb 09, 2023 | 31.47 | 31.63 | 30.45 | 30.49 | 11,082,975 | -0.80(-2.57%) |
Feb 08, 2023 | 31.55 | 31.75 | 31.21 | 31.29 | 8,480,075 | -0.33(-1.05%) |
Feb 07, 2023 | 31.16 | 31.74 | 31.03 | 31.62 | 10,517,494 | +0.24(+0.75%) |
Feb 06, 2023 | 31.43 | 31.79 | 31.30 | 31.39 | 9,252,365 | -0.22(-0.68%) |
Feb 03, 2023 | 31.72 | 32.03 | 31.56 | 31.60 | 9,891,068 | -0.36(-1.13%) |
Feb 02, 2023 | 31.05 | 32.20 | 31.00 | 31.97 | 16,159,700 | +1.03(+3.32%) |