Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.90 | 28.70 | 27.70 | 28.47 | 5,106,421 | +0.15(+0.55%) |
Apr 27, 2023 | 28.35 | 28.72 | 27.95 | 28.31 | 4,372,405 | +0.20(+0.72%) |
Apr 26, 2023 | 28.59 | 29.02 | 28.05 | 28.11 | 6,513,432 | +0.00(+0.00%) |
Apr 25, 2023 | 28.16 | 28.65 | 28.03 | 28.11 | 5,281,637 | -0.42(-1.49%) |
Apr 24, 2023 | 28.57 | 28.72 | 28.34 | 28.54 | 4,321,873 | -0.14(-0.47%) |
Apr 21, 2023 | 28.58 | 28.92 | 28.30 | 28.67 | 5,460,621 | -0.13(-0.47%) |
Apr 20, 2023 | 29.22 | 29.43 | 28.54 | 28.81 | 5,883,299 | -0.90(-3.02%) |
Apr 19, 2023 | 30.10 | 30.56 | 29.42 | 29.70 | 6,308,299 | +0.52(+1.79%) |
Apr 18, 2023 | 29.00 | 29.21 | 28.66 | 29.18 | 8,701,663 | +0.28(+0.97%) |
Apr 17, 2023 | 28.41 | 28.90 | 28.04 | 28.90 | 7,580,409 | +0.15(+0.54%) |
Apr 14, 2023 | 29.23 | 29.55 | 28.60 | 28.75 | 4,968,137 | +0.03(+0.10%) |
Apr 13, 2023 | 28.55 | 28.84 | 28.31 | 28.72 | 4,352,031 | +0.23(+0.81%) |
Apr 12, 2023 | 28.95 | 29.11 | 28.28 | 28.49 | 5,055,278 | -0.31(-1.07%) |
Apr 11, 2023 | 28.17 | 29.07 | 28.06 | 28.80 | 5,249,792 | +1.01(+3.65%) |
Apr 10, 2023 | 27.54 | 28.09 | 27.32 | 27.78 | 3,130,694 | +0.17(+0.63%) |
Apr 06, 2023 | 27.55 | 28.04 | 27.33 | 27.61 | 5,515,112 | +0.12(+0.42%) |
Apr 05, 2023 | 27.50 | 27.81 | 27.02 | 27.49 | 7,365,762 | -0.41(-1.49%) |
Apr 04, 2023 | 28.61 | 28.74 | 27.47 | 27.91 | 6,134,085 | -0.43(-1.53%) |
Apr 03, 2023 | 28.09 | 28.54 | 28.00 | 28.34 | 4,223,178 | +0.29(+1.03%) |
Mar 31, 2023 | 27.68 | 28.12 | 27.28 | 28.05 | 5,626,128 | +0.51(+1.86%) |
Mar 30, 2023 | 27.97 | 28.04 | 27.32 | 27.54 | 5,881,126 | -0.10(-0.35%) |
Mar 29, 2023 | 27.72 | 27.81 | 27.37 | 27.64 | 4,908,020 | +0.47(+1.74%) |
Mar 28, 2023 | 26.91 | 27.44 | 26.77 | 27.17 | 3,260,253 | -0.15(-0.56%) |
Mar 27, 2023 | 27.89 | 28.02 | 27.19 | 27.32 | 4,447,892 | +0.27(+1.00%) |
Mar 24, 2023 | 26.44 | 27.12 | 26.19 | 27.05 | 5,742,104 | +0.03(+0.11%) |
Mar 23, 2023 | 28.02 | 28.06 | 26.65 | 27.02 | 5,844,413 | -0.90(-3.21%) |
Mar 22, 2023 | 28.76 | 29.06 | 27.91 | 27.92 | 4,555,077 | -0.93(-3.21%) |
Mar 21, 2023 | 28.65 | 29.18 | 28.57 | 28.84 | 6,399,446 | +1.40(+5.10%) |
Mar 20, 2023 | 28.00 | 28.52 | 27.35 | 27.45 | 5,487,968 | -0.04(-0.14%) |
Mar 17, 2023 | 27.94 | 27.97 | 27.13 | 27.48 | 11,781,262 | -0.65(-2.30%) |
Mar 16, 2023 | 27.54 | 28.42 | 26.63 | 28.13 | 9,997,689 | +0.25(+0.90%) |
Mar 15, 2023 | 28.17 | 28.20 | 27.03 | 27.88 | 9,971,684 | -1.50(-5.12%) |
Mar 14, 2023 | 29.65 | 30.52 | 29.07 | 29.38 | 8,231,639 | +1.17(+4.14%) |
Mar 13, 2023 | 29.51 | 29.51 | 27.51 | 28.22 | 13,276,074 | -2.78(-8.96%) |
Mar 10, 2023 | 31.49 | 31.97 | 30.30 | 31.00 | 7,923,706 | -1.06(-3.31%) |
Mar 09, 2023 | 33.28 | 33.54 | 31.99 | 32.06 | 5,561,417 | -1.21(-3.63%) |
Mar 08, 2023 | 33.52 | 33.85 | 33.01 | 33.26 | 5,261,488 | -0.16(-0.49%) |
Mar 07, 2023 | 34.29 | 34.32 | 33.35 | 33.43 | 4,959,886 | -0.93(-2.70%) |
Mar 06, 2023 | 35.07 | 35.36 | 34.27 | 34.35 | 5,754,258 | -0.74(-2.12%) |
Mar 03, 2023 | 34.88 | 35.25 | 34.61 | 35.10 | 4,131,880 | +0.62(+1.79%) |
Mar 02, 2023 | 34.13 | 34.56 | 33.92 | 34.48 | 4,487,743 | -0.23(-0.67%) |
Mar 01, 2023 | 34.35 | 34.89 | 34.15 | 34.71 | 3,939,218 | +0.26(+0.76%) |
Feb 28, 2023 | 34.20 | 34.80 | 34.16 | 34.45 | 7,050,376 | +0.20(+0.59%) |
Feb 27, 2023 | 34.86 | 34.95 | 34.24 | 34.25 | 3,832,794 | -0.29(-0.84%) |
Feb 24, 2023 | 34.06 | 34.56 | 33.98 | 34.54 | 3,281,804 | -0.12(-0.33%) |
Feb 23, 2023 | 34.60 | 34.86 | 34.08 | 34.65 | 3,260,232 | +0.45(+1.33%) |
Feb 22, 2023 | 33.89 | 34.33 | 33.78 | 34.20 | 3,916,112 | +0.43(+1.29%) |
Feb 21, 2023 | 34.34 | 34.48 | 33.53 | 33.76 | 4,574,460 | -0.74(-2.15%) |
Feb 17, 2023 | 34.18 | 34.52 | 33.80 | 34.51 | 4,152,596 | +0.12(+0.34%) |
Feb 16, 2023 | 34.70 | 35.01 | 34.37 | 34.39 | 3,051,480 | -0.83(-2.36%) |
Feb 15, 2023 | 34.65 | 35.23 | 34.57 | 35.22 | 3,235,468 | +0.18(+0.52%) |
Feb 14, 2023 | 35.51 | 35.60 | 34.43 | 35.04 | 5,137,263 | -0.68(-1.92%) |
Feb 13, 2023 | 34.99 | 35.79 | 34.81 | 35.72 | 3,163,709 | +0.59(+1.68%) |
Feb 10, 2023 | 34.83 | 35.14 | 34.59 | 35.13 | 3,824,559 | +0.17(+0.50%) |
Feb 09, 2023 | 35.35 | 35.71 | 34.92 | 34.96 | 4,315,322 | -0.18(-0.52%) |
Feb 08, 2023 | 35.29 | 35.65 | 35.11 | 35.14 | 3,944,184 | -0.50(-1.41%) |
Feb 07, 2023 | 35.08 | 35.90 | 35.03 | 35.65 | 3,479,606 | +0.51(+1.46%) |
Feb 06, 2023 | 35.40 | 35.50 | 34.76 | 35.13 | 4,787,552 | -0.61(-1.70%) |
Feb 03, 2023 | 35.56 | 36.65 | 35.37 | 35.74 | 5,868,280 | -0.49(-1.36%) |
Feb 02, 2023 | 33.95 | 36.31 | 33.95 | 36.23 | 8,033,718 | +2.38(+7.02%) |