Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.76 | 29.31 | 28.70 | 29.29 | 4,446,170 | +0.55(+1.93%) |
Apr 27, 2023 | 29.27 | 29.31 | 28.55 | 28.74 | 7,334,459 | -0.45(-1.53%) |
Apr 26, 2023 | 27.79 | 29.39 | 27.69 | 29.19 | 9,034,279 | -0.91(-3.03%) |
Apr 25, 2023 | 30.23 | 30.35 | 29.91 | 30.10 | 5,887,276 | -0.26(-0.86%) |
Apr 24, 2023 | 30.37 | 30.46 | 30.04 | 30.36 | 4,356,815 | -0.06(-0.19%) |
Apr 21, 2023 | 29.84 | 30.48 | 29.74 | 30.42 | 4,957,850 | +0.44(+1.46%) |
Apr 20, 2023 | 30.44 | 30.56 | 29.81 | 29.98 | 5,843,382 | -0.87(-2.83%) |
Apr 19, 2023 | 31.69 | 31.70 | 30.71 | 30.86 | 3,772,885 | -1.34(-4.16%) |
Apr 18, 2023 | 32.72 | 32.82 | 32.10 | 32.20 | 3,948,486 | -0.42(-1.28%) |
Apr 17, 2023 | 32.88 | 33.19 | 32.41 | 32.62 | 4,404,467 | -0.41(-1.24%) |
Apr 14, 2023 | 33.04 | 33.29 | 32.74 | 33.03 | 2,031,274 | -0.10(-0.29%) |
Apr 13, 2023 | 32.94 | 33.30 | 32.78 | 33.12 | 2,863,427 | +0.32(+0.98%) |
Apr 12, 2023 | 32.81 | 32.99 | 32.68 | 32.80 | 2,316,874 | +0.12(+0.36%) |
Apr 11, 2023 | 32.69 | 32.87 | 32.57 | 32.69 | 2,603,479 | -0.27(-0.83%) |
Apr 10, 2023 | 32.56 | 33.02 | 32.47 | 32.96 | 1,959,157 | +0.22(+0.68%) |
Apr 06, 2023 | 32.69 | 32.79 | 32.31 | 32.73 | 3,361,538 | -0.60(-1.81%) |
Apr 05, 2023 | 33.20 | 33.40 | 32.99 | 33.34 | 2,156,265 | +0.17(+0.50%) |
Apr 04, 2023 | 33.44 | 33.48 | 33.09 | 33.17 | 3,020,069 | -0.28(-0.84%) |
Apr 03, 2023 | 33.18 | 33.55 | 33.14 | 33.45 | 3,139,187 | +0.01(+0.03%) |
Mar 31, 2023 | 33.09 | 33.49 | 33.05 | 33.44 | 2,666,060 | +0.37(+1.12%) |
Mar 30, 2023 | 33.21 | 33.33 | 32.82 | 33.07 | 4,127,768 | +0.65(+2.01%) |
Mar 29, 2023 | 32.24 | 32.48 | 32.10 | 32.42 | 3,589,149 | +0.40(+1.24%) |
Mar 28, 2023 | 31.79 | 32.09 | 31.59 | 32.03 | 3,261,715 | +0.16(+0.49%) |
Mar 27, 2023 | 31.88 | 32.06 | 31.59 | 31.87 | 5,064,832 | +0.12(+0.37%) |
Mar 24, 2023 | 31.16 | 31.88 | 31.05 | 31.75 | 4,203,835 | +0.54(+1.74%) |
Mar 23, 2023 | 30.60 | 31.48 | 30.53 | 31.21 | 4,938,701 | +0.69(+2.26%) |
Mar 22, 2023 | 31.28 | 31.38 | 30.51 | 30.52 | 3,008,241 | -0.71(-2.27%) |
Mar 21, 2023 | 31.29 | 31.40 | 30.90 | 31.23 | 2,902,429 | +0.15(+0.47%) |
Mar 20, 2023 | 30.52 | 31.20 | 30.48 | 31.08 | 4,053,349 | +0.64(+2.11%) |
Mar 17, 2023 | 30.66 | 30.75 | 30.24 | 30.44 | 6,760,963 | -0.24(-0.79%) |
Mar 16, 2023 | 29.69 | 30.69 | 29.69 | 30.68 | 3,032,041 | +0.86(+2.87%) |
Mar 15, 2023 | 29.99 | 30.09 | 29.59 | 29.83 | 3,902,660 | -0.53(-1.76%) |
Mar 14, 2023 | 30.18 | 30.51 | 30.07 | 30.36 | 2,852,285 | +0.54(+1.82%) |
Mar 13, 2023 | 29.70 | 30.03 | 29.46 | 29.82 | 4,210,707 | -0.11(-0.36%) |
Mar 10, 2023 | 30.12 | 30.30 | 29.79 | 29.93 | 3,076,150 | -0.25(-0.84%) |
Mar 09, 2023 | 30.51 | 30.72 | 30.16 | 30.18 | 2,268,483 | -0.23(-0.77%) |
Mar 08, 2023 | 30.37 | 30.67 | 30.15 | 30.41 | 2,912,421 | +0.10(+0.32%) |
Mar 07, 2023 | 30.61 | 30.88 | 30.25 | 30.32 | 3,828,316 | -0.13(-0.41%) |
Mar 06, 2023 | 30.03 | 30.59 | 30.00 | 30.44 | 4,684,957 | +0.63(+2.12%) |
Mar 03, 2023 | 30.08 | 30.10 | 29.79 | 29.81 | 2,711,471 | -0.05(-0.16%) |
Mar 02, 2023 | 29.54 | 29.89 | 29.46 | 29.86 | 1,838,220 | +0.19(+0.66%) |
Mar 01, 2023 | 29.95 | 30.02 | 29.59 | 29.66 | 2,524,530 | -0.24(-0.81%) |
Feb 28, 2023 | 29.77 | 30.02 | 29.68 | 29.91 | 3,561,656 | +0.10(+0.33%) |
Feb 27, 2023 | 29.95 | 30.06 | 29.66 | 29.81 | 4,426,576 | +0.13(+0.42%) |
Feb 24, 2023 | 29.95 | 30.18 | 29.48 | 29.68 | 3,223,324 | -0.68(-2.22%) |
Feb 23, 2023 | 30.39 | 30.57 | 29.94 | 30.36 | 2,857,144 | +0.18(+0.61%) |
Feb 22, 2023 | 30.35 | 30.41 | 29.94 | 30.18 | 3,668,876 | -0.17(-0.57%) |
Feb 21, 2023 | 30.25 | 30.45 | 30.07 | 30.35 | 4,175,104 | -0.10(-0.32%) |
Feb 17, 2023 | 30.44 | 30.64 | 30.22 | 30.45 | 3,216,335 | +0.03(+0.10%) |
Feb 16, 2023 | 30.21 | 30.83 | 30.21 | 30.42 | 5,188,213 | +0.01(+0.03%) |
Feb 15, 2023 | 30.16 | 30.42 | 30.00 | 30.41 | 3,918,156 | +0.15(+0.51%) |
Feb 14, 2023 | 30.06 | 30.52 | 29.90 | 30.25 | 3,417,264 | +0.07(+0.22%) |
Feb 13, 2023 | 30.06 | 30.21 | 29.91 | 30.19 | 4,806,150 | +0.15(+0.51%) |
Feb 10, 2023 | 29.79 | 30.26 | 29.74 | 30.03 | 4,880,172 | +0.15(+0.52%) |
Feb 09, 2023 | 30.22 | 30.29 | 29.79 | 29.88 | 2,941,208 | -0.09(-0.29%) |
Feb 08, 2023 | 29.97 | 30.31 | 29.85 | 29.96 | 2,383,608 | -0.15(-0.51%) |
Feb 07, 2023 | 29.66 | 30.15 | 29.46 | 30.12 | 3,627,781 | +0.41(+1.36%) |
Feb 06, 2023 | 29.50 | 29.99 | 29.47 | 29.71 | 5,275,754 | +0.07(+0.23%) |
Feb 03, 2023 | 30.14 | 30.14 | 29.47 | 29.65 | 7,783,346 | -0.69(-2.29%) |
Feb 02, 2023 | 30.20 | 30.57 | 29.81 | 30.34 | 7,032,988 | +0.44(+1.48%) |