Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.52 | 30.54 | 29.57 | 30.06 | 1,475,365 | -0.94(-3.03%) |
Apr 27, 2023 | 31.60 | 31.71 | 30.75 | 31.00 | 986,519 | -0.30(-0.96%) |
Apr 26, 2023 | 31.58 | 32.25 | 31.12 | 31.30 | 1,162,722 | +0.35(+1.13%) |
Apr 25, 2023 | 32.10 | 32.46 | 30.91 | 30.95 | 1,500,226 | -1.61(-4.94%) |
Apr 24, 2023 | 33.78 | 34.22 | 32.39 | 32.56 | 1,087,910 | -1.40(-4.12%) |
Apr 21, 2023 | 34.04 | 34.28 | 33.44 | 33.96 | 782,646 | -0.16(-0.47%) |
Apr 20, 2023 | 34.24 | 34.61 | 33.79 | 34.12 | 1,601,477 | -0.75(-2.15%) |
Apr 19, 2023 | 34.18 | 35.06 | 33.97 | 34.87 | 1,387,232 | +0.48(+1.40%) |
Apr 18, 2023 | 34.68 | 34.96 | 33.81 | 34.39 | 1,347,564 | +0.27(+0.79%) |
Apr 17, 2023 | 33.93 | 34.28 | 33.35 | 34.12 | 1,161,682 | +0.88(+2.65%) |
Apr 14, 2023 | 33.10 | 33.44 | 32.33 | 33.24 | 1,279,701 | -0.15(-0.45%) |
Apr 13, 2023 | 32.89 | 34.03 | 32.84 | 33.39 | 1,332,545 | +0.89(+2.74%) |
Apr 12, 2023 | 33.00 | 33.38 | 32.24 | 32.50 | 1,425,024 | +0.30(+0.93%) |
Apr 11, 2023 | 32.07 | 32.59 | 31.34 | 32.20 | 763,895 | -0.12(-0.37%) |
Apr 10, 2023 | 31.80 | 32.32 | 31.35 | 32.32 | 1,191,547 | +0.12(+0.37%) |
Apr 06, 2023 | 31.58 | 32.42 | 30.97 | 32.20 | 931,563 | +0.42(+1.32%) |
Apr 05, 2023 | 33.46 | 33.54 | 31.31 | 31.78 | 1,717,020 | -2.06(-6.09%) |
Apr 04, 2023 | 34.27 | 34.49 | 33.45 | 33.84 | 1,249,635 | -0.12(-0.35%) |
Apr 03, 2023 | 34.50 | 34.79 | 33.00 | 33.96 | 1,617,913 | -1.02(-2.92%) |
Mar 31, 2023 | 33.10 | 35.33 | 32.97 | 34.98 | 3,114,053 | +2.21(+6.74%) |
Mar 30, 2023 | 32.92 | 33.37 | 32.55 | 32.77 | 948,249 | +0.46(+1.42%) |
Mar 29, 2023 | 32.10 | 32.66 | 31.69 | 32.31 | 795,979 | +0.66(+2.09%) |
Mar 28, 2023 | 32.07 | 32.41 | 31.46 | 31.65 | 844,167 | -0.58(-1.80%) |
Mar 27, 2023 | 31.73 | 32.59 | 31.70 | 32.23 | 828,011 | +0.59(+1.86%) |
Mar 24, 2023 | 31.56 | 32.25 | 31.13 | 31.64 | 1,375,055 | -0.38(-1.19%) |
Mar 23, 2023 | 32.29 | 33.40 | 31.49 | 32.02 | 1,509,126 | +0.53(+1.68%) |
Mar 22, 2023 | 32.61 | 32.80 | 30.83 | 31.49 | 2,100,099 | -1.15(-3.52%) |
Mar 21, 2023 | 31.38 | 32.90 | 31.33 | 32.64 | 1,098,914 | +1.37(+4.38%) |
Mar 20, 2023 | 31.84 | 31.97 | 30.36 | 31.27 | 1,583,242 | -0.80(-2.49%) |
Mar 17, 2023 | 31.95 | 32.59 | 30.94 | 32.07 | 2,929,676 | +0.12(+0.38%) |
Mar 16, 2023 | 29.87 | 33.29 | 29.10 | 31.95 | 6,150,842 | +4.11(+14.76%) |
Mar 15, 2023 | 27.41 | 28.40 | 27.22 | 27.84 | 2,292,026 | -0.01(-0.04%) |
Mar 14, 2023 | 28.91 | 29.28 | 27.50 | 27.85 | 1,645,584 | -0.54(-1.90%) |
Mar 13, 2023 | 26.59 | 29.38 | 26.55 | 28.39 | 2,239,073 | +1.53(+5.70%) |
Mar 10, 2023 | 28.28 | 28.55 | 26.68 | 26.86 | 1,672,305 | -1.91(-6.64%) |
Mar 09, 2023 | 29.87 | 30.40 | 28.65 | 28.77 | 812,840 | -1.20(-4.00%) |
Mar 08, 2023 | 30.28 | 30.36 | 29.67 | 29.97 | 546,572 | -0.22(-0.73%) |
Mar 07, 2023 | 30.62 | 31.06 | 30.06 | 30.19 | 810,233 | -0.41(-1.34%) |
Mar 06, 2023 | 31.02 | 31.44 | 30.46 | 30.60 | 703,303 | -0.14(-0.46%) |
Mar 03, 2023 | 30.16 | 31.05 | 29.70 | 30.74 | 1,101,905 | +1.17(+3.96%) |
Mar 02, 2023 | 29.07 | 29.98 | 28.70 | 29.57 | 1,115,253 | +0.00(+0.00%) |
Mar 01, 2023 | 29.79 | 30.08 | 29.36 | 29.57 | 679,051 | -0.29(-0.97%) |
Feb 28, 2023 | 29.35 | 29.97 | 29.17 | 29.86 | 1,169,081 | +0.54(+1.84%) |
Feb 27, 2023 | 29.26 | 29.46 | 28.63 | 29.32 | 674,090 | +0.57(+1.98%) |
Feb 24, 2023 | 28.48 | 28.97 | 28.16 | 28.75 | 801,595 | -0.81(-2.74%) |
Feb 23, 2023 | 30.42 | 30.60 | 28.79 | 29.56 | 894,314 | -0.06(-0.20%) |
Feb 22, 2023 | 29.80 | 30.29 | 29.43 | 29.62 | 1,058,734 | +0.15(+0.51%) |
Feb 21, 2023 | 29.53 | 29.98 | 29.05 | 29.47 | 1,005,936 | -1.02(-3.35%) |
Feb 17, 2023 | 30.35 | 30.55 | 29.10 | 30.49 | 1,342,597 | -0.17(-0.55%) |
Feb 16, 2023 | 30.55 | 32.11 | 29.70 | 30.66 | 1,679,315 | -0.94(-2.97%) |
Feb 15, 2023 | 30.50 | 31.82 | 30.25 | 31.60 | 1,274,035 | +1.21(+3.98%) |
Feb 14, 2023 | 29.29 | 30.95 | 29.00 | 30.39 | 1,454,047 | +0.42(+1.40%) |
Feb 13, 2023 | 29.17 | 30.38 | 28.95 | 29.97 | 853,141 | +1.01(+3.49%) |
Feb 10, 2023 | 29.44 | 30.07 | 28.74 | 28.96 | 1,252,531 | -1.14(-3.79%) |
Feb 09, 2023 | 31.22 | 31.39 | 29.82 | 30.10 | 837,302 | -0.49(-1.60%) |
Feb 08, 2023 | 31.08 | 31.64 | 30.50 | 30.59 | 741,046 | -0.58(-1.86%) |
Feb 07, 2023 | 30.52 | 31.29 | 29.92 | 31.17 | 915,356 | +0.70(+2.30%) |
Feb 06, 2023 | 30.66 | 31.00 | 30.18 | 30.47 | 1,045,393 | -0.84(-2.68%) |
Feb 03, 2023 | 30.74 | 32.56 | 30.31 | 31.31 | 2,571,680 | -0.80(-2.49%) |
Feb 02, 2023 | 32.47 | 33.77 | 31.43 | 32.11 | 4,239,003 | +1.30(+4.22%) |