Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.25 | 32.82 | 31.87 | 32.45 | 2,019,821 | +0.01(+0.03%) |
Apr 27, 2023 | 33.02 | 33.48 | 30.60 | 32.44 | 5,106,524 | -0.44(-1.34%) |
Apr 26, 2023 | 32.63 | 33.80 | 32.02 | 32.88 | 4,293,782 | +0.72(+2.24%) |
Apr 25, 2023 | 33.49 | 33.49 | 32.00 | 32.16 | 3,686,810 | -1.45(-4.31%) |
Apr 24, 2023 | 33.28 | 33.75 | 32.81 | 33.61 | 3,411,802 | +0.30(+0.90%) |
Apr 21, 2023 | 31.91 | 33.51 | 31.62 | 33.31 | 4,772,237 | +1.42(+4.45%) |
Apr 20, 2023 | 31.09 | 33.12 | 31.00 | 31.89 | 5,945,894 | +0.38(+1.21%) |
Apr 19, 2023 | 31.50 | 32.66 | 31.28 | 31.51 | 4,003,286 | -0.40(-1.25%) |
Apr 18, 2023 | 30.80 | 32.01 | 30.56 | 31.91 | 4,930,327 | +1.46(+4.79%) |
Apr 17, 2023 | 30.72 | 30.72 | 29.92 | 30.45 | 2,725,590 | -0.26(-0.85%) |
Apr 14, 2023 | 30.09 | 32.18 | 29.98 | 30.71 | 6,817,955 | +0.79(+2.64%) |
Apr 13, 2023 | 29.60 | 30.09 | 29.33 | 29.92 | 2,414,863 | +0.60(+2.05%) |
Apr 12, 2023 | 30.49 | 30.65 | 29.11 | 29.32 | 2,258,419 | -0.55(-1.84%) |
Apr 11, 2023 | 30.05 | 30.66 | 29.66 | 29.87 | 3,104,917 | -0.52(-1.71%) |
Apr 10, 2023 | 28.98 | 30.45 | 28.86 | 30.39 | 3,852,623 | +1.01(+3.44%) |
Apr 06, 2023 | 29.16 | 29.55 | 28.25 | 29.38 | 4,539,207 | +0.03(+0.10%) |
Apr 05, 2023 | 31.00 | 31.00 | 29.00 | 29.35 | 10,304,639 | -3.16(-9.72%) |
Apr 04, 2023 | 31.68 | 33.20 | 31.68 | 32.51 | 8,973,691 | +1.32(+4.23%) |
Apr 03, 2023 | 30.85 | 32.25 | 29.95 | 31.19 | 7,458,672 | +0.16(+0.52%) |
Mar 31, 2023 | 30.79 | 31.28 | 29.86 | 31.03 | 4,596,373 | +0.21(+0.68%) |
Mar 30, 2023 | 31.18 | 31.50 | 30.77 | 30.82 | 3,672,226 | +0.02(+0.06%) |
Mar 29, 2023 | 30.00 | 31.13 | 29.84 | 30.80 | 4,675,700 | +1.11(+3.74%) |
Mar 28, 2023 | 30.39 | 30.63 | 29.36 | 29.69 | 5,676,077 | -0.55(-1.82%) |
Mar 27, 2023 | 31.66 | 31.75 | 29.92 | 30.24 | 7,392,789 | -1.42(-4.49%) |
Mar 24, 2023 | 30.10 | 31.80 | 29.90 | 31.66 | 8,649,771 | +1.02(+3.33%) |
Mar 23, 2023 | 28.17 | 31.94 | 27.60 | 30.64 | 18,894,516 | +3.28(+11.99%) |
Mar 22, 2023 | 27.29 | 29.27 | 27.01 | 27.36 | 17,356,860 | +0.10(+0.37%) |
Mar 21, 2023 | 25.95 | 28.00 | 25.50 | 27.26 | 27,340,524 | +5.69(+26.38%) |
Mar 20, 2023 | 21.55 | 22.18 | 21.12 | 21.57 | 3,017,268 | -0.04(-0.19%) |
Mar 17, 2023 | 21.58 | 21.99 | 21.29 | 21.61 | 2,959,924 | -0.11(-0.51%) |
Mar 16, 2023 | 20.99 | 22.08 | 20.80 | 21.72 | 3,108,575 | +1.17(+5.69%) |
Mar 15, 2023 | 20.40 | 20.70 | 19.89 | 20.55 | 1,712,497 | -0.42(-2.00%) |
Mar 14, 2023 | 20.70 | 21.13 | 20.52 | 20.97 | 1,327,375 | +0.72(+3.56%) |
Mar 13, 2023 | 20.26 | 20.57 | 19.89 | 20.25 | 1,878,726 | -0.24(-1.17%) |
Mar 10, 2023 | 21.15 | 21.21 | 20.04 | 20.49 | 2,329,261 | -0.73(-3.44%) |
Mar 09, 2023 | 22.27 | 22.47 | 20.95 | 21.22 | 2,470,468 | -1.12(-5.01%) |
Mar 08, 2023 | 22.28 | 22.39 | 21.81 | 22.34 | 1,291,998 | +0.03(+0.13%) |
Mar 07, 2023 | 22.61 | 22.75 | 22.03 | 22.31 | 1,439,357 | -0.16(-0.71%) |
Mar 06, 2023 | 22.68 | 22.93 | 22.32 | 22.47 | 1,814,967 | -0.30(-1.32%) |
Mar 03, 2023 | 22.81 | 23.06 | 22.61 | 22.77 | 1,715,934 | +0.19(+0.84%) |
Mar 02, 2023 | 22.00 | 22.87 | 22.00 | 22.58 | 1,961,986 | +0.39(+1.76%) |
Mar 01, 2023 | 21.90 | 22.55 | 21.88 | 22.19 | 2,542,713 | +0.32(+1.46%) |
Feb 28, 2023 | 21.39 | 22.47 | 21.39 | 21.87 | 3,030,444 | +0.56(+2.63%) |
Feb 27, 2023 | 20.98 | 21.49 | 20.97 | 21.31 | 1,595,694 | +0.63(+3.05%) |
Feb 24, 2023 | 20.80 | 20.97 | 20.31 | 20.68 | 1,737,967 | -0.48(-2.27%) |
Feb 23, 2023 | 21.16 | 21.36 | 20.90 | 21.16 | 1,643,407 | +0.11(+0.52%) |
Feb 22, 2023 | 20.97 | 21.20 | 20.75 | 21.05 | 1,978,255 | +0.00(+0.00%) |
Feb 21, 2023 | 21.37 | 21.75 | 20.72 | 21.05 | 2,709,230 | -0.70(-3.22%) |
Feb 17, 2023 | 22.56 | 22.56 | 21.58 | 21.75 | 2,264,542 | -0.41(-1.85%) |
Feb 16, 2023 | 23.18 | 23.46 | 22.09 | 22.16 | 2,194,504 | -1.40(-5.94%) |
Feb 15, 2023 | 22.88 | 23.75 | 22.88 | 23.56 | 1,786,206 | +0.48(+2.08%) |
Feb 14, 2023 | 21.56 | 23.11 | 21.35 | 23.08 | 2,531,190 | +1.37(+6.31%) |
Feb 13, 2023 | 21.24 | 21.84 | 20.95 | 21.71 | 2,013,385 | +0.60(+2.84%) |
Feb 10, 2023 | 20.91 | 21.15 | 20.59 | 21.11 | 1,344,379 | -0.07(-0.33%) |
Feb 09, 2023 | 21.83 | 22.13 | 21.02 | 21.18 | 1,945,529 | -0.24(-1.12%) |
Feb 08, 2023 | 21.69 | 21.89 | 21.10 | 21.42 | 1,922,593 | -0.57(-2.59%) |
Feb 07, 2023 | 22.32 | 22.36 | 21.30 | 21.99 | 2,831,611 | -0.50(-2.22%) |
Feb 06, 2023 | 22.50 | 22.68 | 21.95 | 22.49 | 1,771,492 | -0.40(-1.75%) |
Feb 03, 2023 | 23.03 | 23.84 | 22.69 | 22.89 | 2,441,196 | -0.89(-3.74%) |
Feb 02, 2023 | 24.00 | 24.11 | 23.38 | 23.78 | 3,030,545 | +0.01(+0.04%) |