Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.29 | 31.69 | 31.19 | 31.57 | 2,302,227 | +0.27(+0.86%) |
Apr 27, 2023 | 30.84 | 31.31 | 30.66 | 31.30 | 1,510,129 | +0.66(+2.15%) |
Apr 26, 2023 | 30.76 | 31.35 | 30.61 | 30.64 | 2,271,421 | -0.19(-0.62%) |
Apr 25, 2023 | 31.30 | 31.54 | 30.79 | 30.83 | 1,797,619 | -0.90(-2.84%) |
Apr 24, 2023 | 31.56 | 31.82 | 31.48 | 31.73 | 2,382,924 | +0.33(+1.05%) |
Apr 21, 2023 | 32.12 | 32.27 | 31.30 | 31.40 | 2,046,663 | -0.32(-1.01%) |
Apr 20, 2023 | 31.30 | 31.77 | 31.23 | 31.72 | 3,810,430 | +0.15(+0.48%) |
Apr 19, 2023 | 31.53 | 31.63 | 31.27 | 31.57 | 1,765,632 | +0.02(+0.06%) |
Apr 18, 2023 | 31.68 | 31.85 | 31.30 | 31.55 | 1,650,424 | -0.03(-0.09%) |
Apr 17, 2023 | 31.15 | 31.63 | 31.09 | 31.58 | 1,709,153 | +0.46(+1.48%) |
Apr 14, 2023 | 31.38 | 31.50 | 30.83 | 31.12 | 3,352,654 | -0.33(-1.05%) |
Apr 13, 2023 | 31.00 | 31.61 | 30.98 | 31.45 | 4,203,223 | +0.95(+3.11%) |
Apr 12, 2023 | 30.86 | 30.86 | 30.43 | 30.50 | 2,916,009 | +0.05(+0.16%) |
Apr 11, 2023 | 30.30 | 30.61 | 30.00 | 30.45 | 2,368,251 | +0.53(+1.77%) |
Apr 10, 2023 | 30.23 | 30.54 | 29.77 | 29.92 | 3,046,761 | -0.43(-1.42%) |
Apr 06, 2023 | 29.83 | 30.35 | 29.83 | 30.35 | 2,231,318 | +0.20(+0.66%) |
Apr 05, 2023 | 29.78 | 30.19 | 29.62 | 30.15 | 2,491,381 | +0.06(+0.20%) |
Apr 04, 2023 | 31.06 | 31.13 | 29.93 | 30.09 | 2,071,048 | -1.03(-3.31%) |
Apr 03, 2023 | 31.02 | 31.63 | 30.69 | 31.12 | 3,386,837 | +0.83(+2.74%) |
Mar 31, 2023 | 29.44 | 30.32 | 29.44 | 30.29 | 1,996,263 | +0.82(+2.78%) |
Mar 30, 2023 | 29.61 | 29.74 | 29.36 | 29.47 | 1,877,343 | +0.24(+0.82%) |
Mar 29, 2023 | 29.12 | 29.39 | 28.92 | 29.23 | 1,737,151 | +0.53(+1.85%) |
Mar 28, 2023 | 28.35 | 28.71 | 28.28 | 28.70 | 1,481,209 | +0.29(+1.02%) |
Mar 27, 2023 | 28.43 | 28.55 | 28.11 | 28.41 | 1,245,642 | +0.31(+1.10%) |
Mar 24, 2023 | 27.73 | 28.18 | 27.21 | 28.10 | 2,261,413 | +0.09(+0.32%) |
Mar 23, 2023 | 27.94 | 28.68 | 27.70 | 28.01 | 2,290,588 | +0.09(+0.32%) |
Mar 22, 2023 | 28.39 | 28.66 | 27.90 | 27.92 | 1,784,333 | -0.62(-2.17%) |
Mar 21, 2023 | 28.35 | 28.73 | 28.30 | 28.54 | 1,885,583 | +0.65(+2.33%) |
Mar 20, 2023 | 28.06 | 28.30 | 27.75 | 27.89 | 3,107,622 | +0.04(+0.14%) |
Mar 17, 2023 | 28.16 | 28.28 | 27.57 | 27.85 | 34,854,692 | -0.56(-1.97%) |
Mar 16, 2023 | 28.16 | 28.56 | 27.73 | 28.41 | 6,122,176 | +0.59(+2.12%) |
Mar 15, 2023 | 28.56 | 28.79 | 27.61 | 27.82 | 6,074,680 | -1.71(-5.79%) |
Mar 14, 2023 | 29.61 | 30.04 | 29.08 | 29.53 | 4,429,838 | +0.51(+1.76%) |
Mar 13, 2023 | 29.11 | 29.58 | 28.96 | 29.02 | 2,981,348 | -0.55(-1.86%) |
Mar 10, 2023 | 30.12 | 30.20 | 29.23 | 29.57 | 2,941,963 | -0.46(-1.53%) |
Mar 09, 2023 | 31.03 | 31.52 | 29.93 | 30.03 | 2,986,626 | -1.03(-3.32%) |
Mar 08, 2023 | 30.87 | 31.23 | 30.80 | 31.06 | 2,772,225 | +0.26(+0.84%) |
Mar 07, 2023 | 30.94 | 31.47 | 30.55 | 30.80 | 2,710,842 | -0.29(-0.93%) |
Mar 06, 2023 | 32.25 | 32.56 | 31.00 | 31.09 | 6,767,408 | +0.04(+0.13%) |
Mar 03, 2023 | 30.95 | 31.07 | 30.58 | 31.05 | 1,544,488 | +0.36(+1.17%) |
Mar 02, 2023 | 29.98 | 30.85 | 29.79 | 30.69 | 1,749,604 | +0.52(+1.72%) |
Mar 01, 2023 | 29.67 | 30.30 | 29.63 | 30.17 | 1,492,997 | +0.37(+1.24%) |
Feb 28, 2023 | 29.72 | 30.27 | 29.61 | 29.80 | 1,547,544 | +0.14(+0.47%) |
Feb 27, 2023 | 29.49 | 29.72 | 29.32 | 29.66 | 1,453,429 | +0.58(+1.99%) |
Feb 24, 2023 | 28.44 | 29.29 | 28.19 | 29.08 | 1,598,919 | +0.29(+1.01%) |
Feb 23, 2023 | 28.96 | 29.08 | 28.39 | 28.79 | 1,331,174 | +0.03(+0.10%) |
Feb 22, 2023 | 28.61 | 28.86 | 28.43 | 28.76 | 1,328,318 | +0.27(+0.95%) |
Feb 21, 2023 | 28.96 | 29.18 | 28.43 | 28.49 | 1,536,742 | -0.89(-3.03%) |
Feb 17, 2023 | 29.42 | 29.42 | 28.90 | 29.38 | 2,070,190 | +0.41(+1.42%) |
Feb 16, 2023 | 28.99 | 29.49 | 28.88 | 28.97 | 1,505,401 | -0.58(-1.96%) |
Feb 15, 2023 | 29.25 | 29.73 | 29.20 | 29.55 | 1,030,000 | +0.12(+0.41%) |
Feb 14, 2023 | 29.18 | 29.64 | 29.16 | 29.43 | 2,605,392 | +0.16(+0.55%) |
Feb 13, 2023 | 29.15 | 29.50 | 29.01 | 29.27 | 1,160,328 | +0.21(+0.72%) |
Feb 10, 2023 | 29.11 | 29.18 | 28.74 | 29.06 | 1,194,726 | -0.23(-0.79%) |
Feb 09, 2023 | 29.76 | 29.99 | 29.25 | 29.29 | 1,119,213 | -0.24(-0.81%) |
Feb 08, 2023 | 29.90 | 30.10 | 29.46 | 29.53 | 1,780,667 | -0.68(-2.25%) |
Feb 07, 2023 | 29.75 | 30.25 | 29.52 | 30.21 | 2,005,381 | +0.30(+1.00%) |
Feb 06, 2023 | 29.79 | 29.98 | 29.56 | 29.91 | 1,419,366 | -0.22(-0.73%) |
Feb 03, 2023 | 30.00 | 30.34 | 29.80 | 30.13 | 2,205,385 | -0.32(-1.05%) |
Feb 02, 2023 | 30.51 | 30.80 | 30.24 | 30.45 | 2,165,379 | +0.10(+0.33%) |