Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.65 | 29.92 | 29.18 | 29.44 | 3,802,632 | -0.34(-1.14%) |
Apr 27, 2023 | 29.39 | 29.82 | 29.16 | 29.78 | 3,449,012 | +0.45(+1.55%) |
Apr 26, 2023 | 29.55 | 29.71 | 29.12 | 29.32 | 3,780,257 | -0.46(-1.56%) |
Apr 25, 2023 | 29.76 | 29.88 | 29.66 | 29.79 | 2,296,705 | +0.02(+0.07%) |
Apr 24, 2023 | 29.58 | 29.84 | 29.29 | 29.77 | 2,734,365 | +0.27(+0.92%) |
Apr 21, 2023 | 29.67 | 29.74 | 29.30 | 29.50 | 2,485,685 | +0.04(+0.13%) |
Apr 20, 2023 | 29.55 | 29.58 | 29.23 | 29.46 | 2,207,122 | -0.02(-0.07%) |
Apr 19, 2023 | 29.28 | 29.51 | 29.18 | 29.48 | 2,455,710 | +0.27(+0.93%) |
Apr 18, 2023 | 29.55 | 29.62 | 29.14 | 29.21 | 3,301,512 | -0.40(-1.34%) |
Apr 17, 2023 | 29.50 | 29.63 | 29.26 | 29.60 | 1,774,348 | +0.23(+0.79%) |
Apr 14, 2023 | 29.55 | 29.64 | 29.17 | 29.37 | 3,086,328 | -0.30(-1.01%) |
Apr 13, 2023 | 29.49 | 29.77 | 29.06 | 29.67 | 2,278,432 | +0.04(+0.13%) |
Apr 12, 2023 | 29.63 | 29.89 | 29.43 | 29.63 | 3,683,620 | +0.04(+0.13%) |
Apr 11, 2023 | 29.60 | 29.73 | 29.46 | 29.59 | 2,517,837 | -0.05(-0.16%) |
Apr 10, 2023 | 29.58 | 29.70 | 29.21 | 29.64 | 2,764,691 | -0.09(-0.29%) |
Apr 06, 2023 | 29.47 | 29.76 | 29.27 | 29.73 | 4,959,744 | +0.37(+1.25%) |
Apr 05, 2023 | 28.54 | 29.45 | 28.54 | 29.36 | 4,472,657 | +0.92(+3.23%) |
Apr 04, 2023 | 28.40 | 28.48 | 28.20 | 28.45 | 2,341,127 | +0.09(+0.31%) |
Apr 03, 2023 | 28.34 | 28.59 | 28.17 | 28.36 | 2,802,145 | -0.11(-0.37%) |
Mar 31, 2023 | 28.40 | 28.58 | 28.23 | 28.46 | 4,051,656 | +0.12(+0.41%) |
Mar 30, 2023 | 28.47 | 28.65 | 28.21 | 28.35 | 2,263,890 | +0.04(+0.14%) |
Mar 29, 2023 | 27.86 | 28.39 | 27.86 | 28.31 | 4,485,692 | +0.61(+2.20%) |
Mar 28, 2023 | 27.46 | 27.97 | 27.39 | 27.70 | 2,356,103 | +0.16(+0.60%) |
Mar 27, 2023 | 27.59 | 27.86 | 27.40 | 27.54 | 3,325,636 | +0.15(+0.56%) |
Mar 24, 2023 | 26.43 | 27.40 | 26.36 | 27.38 | 3,710,973 | +0.99(+3.73%) |
Mar 23, 2023 | 26.61 | 27.00 | 26.30 | 26.40 | 5,239,114 | -0.32(-1.19%) |
Mar 22, 2023 | 27.19 | 27.36 | 26.71 | 26.72 | 3,966,114 | -0.57(-2.09%) |
Mar 21, 2023 | 28.18 | 28.32 | 26.88 | 27.29 | 5,660,198 | -0.88(-3.12%) |
Mar 20, 2023 | 28.16 | 28.51 | 28.05 | 28.16 | 5,563,186 | +0.10(+0.34%) |
Mar 17, 2023 | 28.61 | 28.61 | 27.94 | 28.07 | 8,990,566 | -0.27(-0.95%) |
Mar 16, 2023 | 28.03 | 28.52 | 27.95 | 28.34 | 6,267,530 | +0.23(+0.83%) |
Mar 15, 2023 | 27.53 | 28.32 | 27.46 | 28.11 | 5,524,432 | +0.39(+1.39%) |
Mar 14, 2023 | 27.51 | 27.90 | 27.42 | 27.72 | 4,859,770 | +0.46(+1.70%) |
Mar 13, 2023 | 26.58 | 27.74 | 26.51 | 27.26 | 5,114,812 | +0.63(+2.36%) |
Mar 10, 2023 | 27.00 | 27.17 | 26.46 | 26.63 | 6,621,974 | -0.31(-1.15%) |
Mar 09, 2023 | 27.12 | 27.45 | 26.74 | 26.94 | 5,185,826 | -0.10(-0.36%) |
Mar 08, 2023 | 26.83 | 27.16 | 26.81 | 27.03 | 3,685,755 | +0.16(+0.61%) |
Mar 07, 2023 | 27.46 | 27.79 | 26.68 | 26.87 | 3,983,589 | -0.69(-2.49%) |
Mar 06, 2023 | 27.47 | 27.66 | 27.35 | 27.56 | 3,989,055 | +0.11(+0.39%) |
Mar 03, 2023 | 27.18 | 27.46 | 26.84 | 27.45 | 5,160,256 | +0.41(+1.50%) |
Mar 02, 2023 | 26.45 | 27.06 | 26.36 | 27.04 | 6,226,743 | +0.61(+2.30%) |
Mar 01, 2023 | 26.83 | 26.90 | 26.32 | 26.44 | 4,367,877 | -0.44(-1.65%) |
Feb 28, 2023 | 27.36 | 27.51 | 26.87 | 26.88 | 4,617,200 | -0.63(-2.28%) |
Feb 27, 2023 | 27.83 | 28.08 | 27.43 | 27.51 | 3,460,256 | -0.10(-0.35%) |
Feb 24, 2023 | 27.57 | 27.77 | 27.33 | 27.60 | 3,503,343 | -0.21(-0.76%) |
Feb 23, 2023 | 28.02 | 28.14 | 27.72 | 27.82 | 3,570,142 | -0.06(-0.21%) |
Feb 22, 2023 | 27.94 | 28.33 | 27.82 | 27.88 | 3,117,721 | -0.06(-0.21%) |
Feb 21, 2023 | 28.14 | 28.26 | 27.91 | 27.93 | 3,037,795 | -0.29(-1.03%) |
Feb 17, 2023 | 28.26 | 28.37 | 27.63 | 28.22 | 4,726,677 | +0.15(+0.55%) |
Feb 16, 2023 | 27.78 | 28.18 | 27.61 | 28.07 | 3,206,344 | -0.08(-0.27%) |
Feb 15, 2023 | 27.88 | 28.17 | 27.79 | 28.15 | 2,858,743 | +0.04(+0.14%) |
Feb 14, 2023 | 28.31 | 28.35 | 27.81 | 28.11 | 2,570,018 | -0.18(-0.64%) |
Feb 13, 2023 | 28.19 | 28.32 | 28.13 | 28.29 | 2,022,792 | +0.15(+0.55%) |
Feb 10, 2023 | 27.56 | 28.15 | 27.49 | 28.14 | 2,723,946 | +0.63(+2.30%) |
Feb 09, 2023 | 28.04 | 28.13 | 27.44 | 27.50 | 2,647,037 | -0.37(-1.34%) |
Feb 08, 2023 | 28.30 | 28.30 | 27.68 | 27.88 | 3,118,161 | -0.55(-1.93%) |
Feb 07, 2023 | 27.97 | 28.48 | 27.90 | 28.42 | 4,367,601 | +0.27(+0.95%) |
Feb 06, 2023 | 27.75 | 28.27 | 27.75 | 28.15 | 3,721,412 | +0.12(+0.45%) |
Feb 03, 2023 | 28.45 | 28.55 | 27.77 | 28.03 | 5,671,221 | -0.56(-1.95%) |
Feb 02, 2023 | 28.91 | 29.19 | 28.43 | 28.59 | 6,366,422 | -0.31(-1.06%) |