Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.48 | 34.49 | 33.03 | 34.14 | 9,367,586 | +1.27(+3.88%) |
Apr 27, 2023 | 32.09 | 33.35 | 31.89 | 32.86 | 11,344,976 | +2.14(+6.95%) |
Apr 26, 2023 | 30.71 | 31.09 | 30.40 | 30.73 | 4,384,833 | -0.34(-1.10%) |
Apr 25, 2023 | 31.71 | 31.78 | 30.68 | 31.07 | 4,698,821 | -1.01(-3.15%) |
Apr 24, 2023 | 31.86 | 32.32 | 31.61 | 32.08 | 3,910,620 | +0.15(+0.46%) |
Apr 21, 2023 | 32.06 | 32.30 | 31.51 | 31.93 | 5,455,225 | -0.14(-0.43%) |
Apr 20, 2023 | 32.25 | 32.60 | 31.84 | 32.07 | 7,173,178 | -0.48(-1.47%) |
Apr 19, 2023 | 32.03 | 32.56 | 31.75 | 32.55 | 4,726,421 | -0.09(-0.27%) |
Apr 18, 2023 | 32.15 | 32.88 | 32.08 | 32.64 | 4,580,037 | +0.51(+1.59%) |
Apr 17, 2023 | 33.21 | 33.53 | 32.09 | 32.13 | 5,283,767 | -0.34(-1.06%) |
Apr 14, 2023 | 32.34 | 32.61 | 31.99 | 32.47 | 4,815,195 | +0.26(+0.82%) |
Apr 13, 2023 | 31.98 | 32.54 | 31.87 | 32.21 | 6,082,337 | +0.22(+0.67%) |
Apr 12, 2023 | 32.83 | 32.95 | 31.86 | 31.99 | 5,785,298 | -0.75(-2.30%) |
Apr 11, 2023 | 31.96 | 32.84 | 31.61 | 32.75 | 7,491,269 | +0.03(+0.09%) |
Apr 10, 2023 | 32.16 | 33.21 | 32.11 | 32.72 | 6,052,366 | +1.24(+3.95%) |
Apr 06, 2023 | 31.63 | 31.86 | 31.05 | 31.47 | 5,604,035 | -0.47(-1.47%) |
Apr 05, 2023 | 32.03 | 32.17 | 31.04 | 31.94 | 4,978,297 | +0.12(+0.37%) |
Apr 04, 2023 | 31.41 | 31.91 | 30.74 | 31.83 | 6,786,520 | +0.67(+2.14%) |
Apr 03, 2023 | 32.18 | 32.24 | 30.68 | 31.16 | 7,234,869 | -0.11(-0.34%) |
Mar 31, 2023 | 31.17 | 31.78 | 30.93 | 31.27 | 5,300,822 | +0.61(+1.98%) |
Mar 30, 2023 | 31.00 | 31.02 | 30.26 | 30.66 | 4,012,207 | -0.16(-0.51%) |
Mar 29, 2023 | 30.54 | 30.97 | 30.17 | 30.82 | 4,299,421 | +0.54(+1.78%) |
Mar 28, 2023 | 29.83 | 30.78 | 29.34 | 30.28 | 5,997,117 | +0.45(+1.51%) |
Mar 27, 2023 | 30.13 | 30.21 | 29.01 | 29.83 | 7,261,088 | -0.12(-0.39%) |
Mar 24, 2023 | 28.60 | 30.12 | 28.50 | 29.94 | 7,064,409 | +1.01(+3.49%) |
Mar 23, 2023 | 29.23 | 29.93 | 28.48 | 28.93 | 6,611,890 | +0.02(+0.07%) |
Mar 22, 2023 | 30.31 | 30.41 | 28.91 | 28.92 | 7,621,391 | -1.46(-4.81%) |
Mar 21, 2023 | 30.13 | 30.54 | 29.46 | 30.38 | 5,699,407 | +0.82(+2.79%) |
Mar 20, 2023 | 28.91 | 29.96 | 28.81 | 29.55 | 7,300,684 | +0.77(+2.69%) |
Mar 17, 2023 | 29.23 | 29.55 | 28.48 | 28.78 | 11,990,026 | -0.73(-2.49%) |
Mar 16, 2023 | 27.88 | 29.53 | 27.80 | 29.51 | 6,352,392 | +1.26(+4.47%) |
Mar 15, 2023 | 28.74 | 29.18 | 27.54 | 28.25 | 10,267,205 | -1.82(-6.06%) |
Mar 14, 2023 | 29.80 | 30.76 | 29.31 | 30.07 | 6,049,085 | +0.40(+1.35%) |
Mar 13, 2023 | 29.12 | 30.68 | 28.66 | 29.67 | 7,590,535 | -0.13(-0.43%) |
Mar 10, 2023 | 30.53 | 30.87 | 29.54 | 29.80 | 6,066,147 | -0.91(-2.97%) |
Mar 09, 2023 | 31.62 | 31.91 | 30.57 | 30.71 | 8,000,492 | -0.80(-2.55%) |
Mar 08, 2023 | 32.26 | 32.35 | 31.10 | 31.51 | 4,511,520 | -0.77(-2.40%) |
Mar 07, 2023 | 32.29 | 32.77 | 32.05 | 32.29 | 4,712,765 | +0.00(+0.00%) |
Mar 06, 2023 | 32.55 | 32.86 | 31.85 | 32.29 | 6,994,452 | -1.37(-4.08%) |
Mar 03, 2023 | 32.42 | 33.86 | 32.37 | 33.66 | 5,601,395 | +0.97(+2.97%) |
Mar 02, 2023 | 32.56 | 33.00 | 32.12 | 32.69 | 4,364,591 | +0.06(+0.18%) |
Mar 01, 2023 | 32.25 | 32.99 | 31.80 | 32.63 | 6,828,614 | +0.12(+0.36%) |
Feb 28, 2023 | 33.02 | 33.37 | 32.17 | 32.51 | 6,575,784 | -0.34(-1.04%) |
Feb 27, 2023 | 34.05 | 34.07 | 32.58 | 32.85 | 9,094,372 | -1.18(-3.46%) |
Feb 24, 2023 | 31.87 | 34.06 | 31.44 | 34.03 | 14,758,820 | +2.19(+6.89%) |
Feb 23, 2023 | 32.07 | 32.37 | 31.19 | 31.84 | 8,776,148 | +0.50(+1.59%) |
Feb 22, 2023 | 30.22 | 31.95 | 29.94 | 31.34 | 8,963,594 | +1.51(+5.06%) |
Feb 21, 2023 | 30.66 | 31.04 | 29.41 | 29.83 | 7,938,004 | -0.79(-2.59%) |
Feb 17, 2023 | 30.53 | 30.83 | 29.93 | 30.62 | 9,584,470 | -0.42(-1.36%) |
Feb 16, 2023 | 30.50 | 32.35 | 30.39 | 31.04 | 13,630,597 | +1.18(+3.95%) |
Feb 15, 2023 | 29.75 | 29.88 | 29.21 | 29.86 | 7,245,028 | -0.45(-1.48%) |
Feb 14, 2023 | 30.04 | 30.73 | 29.79 | 30.31 | 6,639,519 | +0.21(+0.71%) |
Feb 13, 2023 | 30.53 | 30.59 | 29.71 | 30.10 | 7,912,411 | -0.79(-2.56%) |
Feb 10, 2023 | 29.97 | 30.97 | 29.88 | 30.89 | 9,799,886 | +1.14(+3.84%) |
Feb 09, 2023 | 29.29 | 30.69 | 29.20 | 29.74 | 9,065,851 | +0.67(+2.31%) |
Feb 08, 2023 | 29.63 | 29.66 | 28.29 | 29.07 | 7,261,410 | -0.83(-2.77%) |
Feb 07, 2023 | 29.52 | 29.93 | 28.91 | 29.90 | 7,761,140 | +0.66(+2.27%) |
Feb 06, 2023 | 30.52 | 30.68 | 28.92 | 29.24 | 9,837,714 | -1.25(-4.09%) |
Feb 03, 2023 | 30.95 | 31.46 | 30.30 | 30.49 | 4,465,533 | -0.57(-1.82%) |
Feb 02, 2023 | 30.89 | 31.90 | 30.49 | 31.05 | 7,124,150 | +0.20(+0.66%) |