Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.83 | 26.62 | 24.69 | 26.22 | 6,007,488 | +1.20(+4.82%) |
Apr 27, 2023 | 24.81 | 25.62 | 24.77 | 25.01 | 3,995,328 | +0.18(+0.72%) |
Apr 26, 2023 | 25.35 | 25.62 | 24.38 | 24.83 | 4,338,629 | -0.32(-1.27%) |
Apr 25, 2023 | 26.12 | 26.34 | 24.76 | 25.15 | 6,618,684 | -1.45(-5.45%) |
Apr 24, 2023 | 27.62 | 27.85 | 26.42 | 26.60 | 5,500,059 | -1.02(-3.68%) |
Apr 21, 2023 | 29.05 | 29.07 | 27.43 | 27.62 | 6,653,605 | -1.67(-5.69%) |
Apr 20, 2023 | 29.29 | 29.94 | 28.59 | 29.29 | 8,733,498 | -1.52(-4.95%) |
Apr 19, 2023 | 29.20 | 31.18 | 28.81 | 30.81 | 8,422,674 | +2.15(+7.48%) |
Apr 18, 2023 | 29.28 | 29.29 | 27.92 | 28.66 | 4,100,357 | -0.44(-1.52%) |
Apr 17, 2023 | 28.05 | 29.22 | 27.36 | 29.11 | 4,674,057 | +0.92(+3.27%) |
Apr 14, 2023 | 29.96 | 30.01 | 27.97 | 28.18 | 4,212,211 | -1.13(-3.85%) |
Apr 13, 2023 | 28.66 | 29.46 | 28.03 | 29.31 | 3,377,103 | +0.81(+2.84%) |
Apr 12, 2023 | 28.43 | 28.97 | 27.80 | 28.50 | 3,454,680 | +0.17(+0.60%) |
Apr 11, 2023 | 28.34 | 28.77 | 28.01 | 28.33 | 4,669,016 | +0.23(+0.80%) |
Apr 10, 2023 | 27.41 | 28.32 | 27.01 | 28.11 | 3,972,760 | +0.45(+1.63%) |
Apr 06, 2023 | 26.82 | 28.25 | 26.82 | 27.66 | 6,219,706 | +0.72(+2.65%) |
Apr 05, 2023 | 26.10 | 27.13 | 25.34 | 26.94 | 10,445,688 | +0.87(+3.32%) |
Apr 04, 2023 | 27.45 | 27.61 | 25.30 | 26.08 | 6,377,565 | -1.33(-4.84%) |
Apr 03, 2023 | 28.50 | 28.72 | 27.15 | 27.40 | 4,902,421 | -0.76(-2.71%) |
Mar 31, 2023 | 28.71 | 29.06 | 27.57 | 28.17 | 5,465,548 | -0.35(-1.22%) |
Mar 30, 2023 | 29.61 | 30.00 | 28.30 | 28.51 | 3,914,547 | -0.70(-2.38%) |
Mar 29, 2023 | 28.70 | 29.46 | 28.35 | 29.21 | 3,395,848 | +1.03(+3.64%) |
Mar 28, 2023 | 27.65 | 28.30 | 27.25 | 28.18 | 3,864,172 | +0.58(+2.11%) |
Mar 27, 2023 | 28.12 | 29.16 | 26.74 | 27.60 | 8,462,944 | +1.02(+3.82%) |
Mar 24, 2023 | 25.72 | 27.15 | 24.50 | 26.58 | 11,407,675 | +0.75(+2.91%) |
Mar 23, 2023 | 28.60 | 28.97 | 25.41 | 25.83 | 10,306,821 | -2.51(-8.86%) |
Mar 22, 2023 | 30.39 | 31.09 | 28.32 | 28.34 | 7,451,845 | -2.05(-6.75%) |
Mar 21, 2023 | 29.86 | 31.13 | 29.54 | 30.40 | 10,066,616 | +2.00(+7.02%) |
Mar 20, 2023 | 29.03 | 30.70 | 28.04 | 28.40 | 8,161,429 | +0.23(+0.80%) |
Mar 17, 2023 | 29.80 | 29.82 | 27.62 | 28.17 | 11,924,805 | -2.04(-6.76%) |
Mar 16, 2023 | 28.17 | 31.95 | 26.41 | 30.22 | 12,184,055 | +1.32(+4.56%) |
Mar 15, 2023 | 28.17 | 30.11 | 27.22 | 28.90 | 9,920,923 | -0.56(-1.92%) |
Mar 14, 2023 | 34.05 | 34.81 | 26.06 | 29.46 | 18,329,816 | +1.26(+4.47%) |
Mar 13, 2023 | 24.70 | 35.05 | 21.22 | 28.20 | 27,754,936 | -9.77(-25.72%) |
Mar 10, 2023 | 35.47 | 40.07 | 32.36 | 37.97 | 12,057,489 | -0.95(-2.44%) |
Mar 09, 2023 | 43.13 | 43.20 | 38.40 | 38.92 | 5,673,706 | -5.01(-11.40%) |
Mar 08, 2023 | 43.91 | 44.59 | 43.55 | 43.93 | 1,833,517 | +0.23(+0.52%) |
Mar 07, 2023 | 45.48 | 45.54 | 43.25 | 43.70 | 2,338,038 | -2.18(-4.76%) |
Mar 06, 2023 | 46.51 | 46.90 | 45.82 | 45.89 | 1,747,663 | -0.44(-0.95%) |
Mar 03, 2023 | 45.77 | 46.35 | 45.53 | 46.33 | 1,593,385 | +0.87(+1.90%) |
Mar 02, 2023 | 47.02 | 47.02 | 45.09 | 45.46 | 1,624,642 | -2.00(-4.22%) |
Mar 01, 2023 | 47.30 | 47.96 | 47.15 | 47.47 | 1,199,351 | -0.17(-0.36%) |
Feb 28, 2023 | 47.70 | 48.04 | 47.48 | 47.64 | 1,567,618 | +0.22(+0.46%) |
Feb 27, 2023 | 47.81 | 48.17 | 47.37 | 47.42 | 1,241,003 | +0.11(+0.24%) |
Feb 24, 2023 | 45.92 | 47.34 | 45.76 | 47.31 | 1,377,382 | +0.86(+1.84%) |
Feb 23, 2023 | 46.73 | 47.05 | 45.96 | 46.45 | 1,410,519 | +0.04(+0.08%) |
Feb 22, 2023 | 46.77 | 46.96 | 46.07 | 46.41 | 1,382,631 | -0.45(-0.96%) |
Feb 21, 2023 | 47.79 | 47.79 | 46.40 | 46.86 | 1,450,445 | -1.53(-3.17%) |
Feb 17, 2023 | 48.26 | 48.50 | 47.92 | 48.40 | 1,190,409 | +0.04(+0.08%) |
Feb 16, 2023 | 48.60 | 48.89 | 48.22 | 48.36 | 993,618 | -0.74(-1.51%) |
Feb 15, 2023 | 48.85 | 49.43 | 48.61 | 49.10 | 1,011,076 | -0.13(-0.27%) |
Feb 14, 2023 | 49.33 | 49.63 | 48.61 | 49.24 | 1,274,168 | -0.16(-0.32%) |
Feb 13, 2023 | 48.96 | 49.41 | 48.62 | 49.39 | 1,329,777 | +0.36(+0.74%) |
Feb 10, 2023 | 48.92 | 49.27 | 48.71 | 49.03 | 1,161,449 | -0.12(-0.25%) |
Feb 09, 2023 | 50.12 | 50.37 | 49.11 | 49.15 | 1,474,670 | -0.65(-1.31%) |
Feb 08, 2023 | 50.66 | 50.93 | 49.78 | 49.80 | 2,816,340 | -1.35(-2.65%) |
Feb 07, 2023 | 50.29 | 51.47 | 49.71 | 51.16 | 1,134,390 | +0.64(+1.28%) |
Feb 06, 2023 | 50.44 | 50.56 | 49.97 | 50.51 | 1,193,519 | -0.29(-0.57%) |
Feb 03, 2023 | 50.07 | 51.54 | 49.87 | 50.80 | 978,083 | +0.11(+0.22%) |
Feb 02, 2023 | 50.36 | 51.20 | 49.98 | 50.69 | 1,176,147 | +0.84(+1.69%) |