Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.02 | 32.12 | 30.75 | 31.82 | 773,500 | +0.83(+2.66%) |
Apr 27, 2023 | 31.16 | 31.36 | 30.48 | 30.99 | 820,606 | +0.45(+1.48%) |
Apr 26, 2023 | 30.87 | 31.36 | 30.33 | 30.54 | 885,474 | -0.45(-1.45%) |
Apr 25, 2023 | 31.62 | 31.99 | 30.87 | 30.99 | 1,024,881 | -1.37(-4.24%) |
Apr 24, 2023 | 31.47 | 32.46 | 31.03 | 32.37 | 735,611 | +0.93(+2.96%) |
Apr 21, 2023 | 31.57 | 31.70 | 31.19 | 31.44 | 754,601 | -0.28(-0.88%) |
Apr 20, 2023 | 31.81 | 31.95 | 31.05 | 31.71 | 1,216,231 | -0.71(-2.19%) |
Apr 19, 2023 | 32.02 | 32.44 | 31.53 | 32.42 | 1,179,164 | -0.32(-0.97%) |
Apr 18, 2023 | 32.73 | 32.80 | 32.32 | 32.74 | 947,494 | -0.07(-0.20%) |
Apr 17, 2023 | 33.73 | 33.81 | 32.70 | 32.81 | 1,148,829 | -0.83(-2.45%) |
Apr 14, 2023 | 33.27 | 33.65 | 32.80 | 33.63 | 923,081 | +0.53(+1.59%) |
Apr 13, 2023 | 32.78 | 33.57 | 32.31 | 33.10 | 1,639,529 | +0.66(+2.04%) |
Apr 12, 2023 | 32.92 | 33.05 | 32.40 | 32.44 | 1,265,721 | -0.13(-0.41%) |
Apr 11, 2023 | 32.46 | 32.82 | 32.24 | 32.58 | 1,904,819 | +0.59(+1.86%) |
Apr 10, 2023 | 31.45 | 32.22 | 31.45 | 31.98 | 1,262,294 | +0.74(+2.36%) |
Apr 06, 2023 | 31.10 | 31.68 | 30.59 | 31.24 | 1,759,736 | +0.06(+0.18%) |
Apr 05, 2023 | 31.10 | 31.34 | 30.52 | 31.19 | 953,134 | +0.08(+0.25%) |
Apr 04, 2023 | 32.04 | 32.04 | 30.41 | 31.11 | 1,306,426 | -0.65(-2.05%) |
Apr 03, 2023 | 30.91 | 31.81 | 30.36 | 31.76 | 2,559,691 | +2.65(+9.09%) |
Mar 31, 2023 | 28.88 | 29.35 | 28.63 | 29.11 | 2,060,280 | +0.54(+1.88%) |
Mar 30, 2023 | 28.89 | 28.90 | 27.99 | 28.58 | 2,132,389 | -0.09(-0.30%) |
Mar 29, 2023 | 28.50 | 28.73 | 28.14 | 28.66 | 1,050,544 | +0.62(+2.22%) |
Mar 28, 2023 | 27.80 | 28.30 | 27.71 | 28.04 | 973,832 | +0.30(+1.09%) |
Mar 27, 2023 | 27.28 | 27.98 | 26.87 | 27.74 | 1,350,454 | +0.85(+3.17%) |
Mar 24, 2023 | 25.64 | 27.00 | 25.52 | 26.88 | 1,389,160 | +0.64(+2.42%) |
Mar 23, 2023 | 26.77 | 27.26 | 25.90 | 26.25 | 1,015,642 | -0.28(-1.04%) |
Mar 22, 2023 | 27.04 | 27.68 | 26.47 | 26.52 | 1,666,811 | -0.47(-1.76%) |
Mar 21, 2023 | 26.30 | 27.22 | 26.17 | 27.00 | 1,543,376 | +1.61(+6.35%) |
Mar 20, 2023 | 25.04 | 26.26 | 25.04 | 25.38 | 1,513,537 | +0.37(+1.48%) |
Mar 17, 2023 | 25.28 | 25.44 | 24.28 | 25.02 | 4,482,488 | -0.53(-2.08%) |
Mar 16, 2023 | 24.65 | 25.82 | 24.41 | 25.55 | 2,067,743 | +0.25(+0.97%) |
Mar 15, 2023 | 26.24 | 26.48 | 24.24 | 25.30 | 2,681,431 | -2.35(-8.50%) |
Mar 14, 2023 | 27.83 | 28.86 | 27.26 | 27.65 | 1,382,953 | +0.04(+0.14%) |
Mar 13, 2023 | 27.99 | 28.81 | 27.38 | 27.61 | 1,939,144 | -1.27(-4.40%) |
Mar 10, 2023 | 29.41 | 30.00 | 28.76 | 28.88 | 1,153,392 | -0.41(-1.39%) |
Mar 09, 2023 | 30.33 | 30.77 | 29.26 | 29.29 | 1,318,635 | -0.82(-2.74%) |
Mar 08, 2023 | 30.31 | 30.87 | 29.65 | 30.12 | 1,414,401 | -0.42(-1.37%) |
Mar 07, 2023 | 31.27 | 31.60 | 30.32 | 30.53 | 1,552,534 | -0.94(-2.98%) |
Mar 06, 2023 | 31.77 | 32.30 | 31.46 | 31.47 | 1,582,694 | -0.53(-1.66%) |
Mar 03, 2023 | 30.27 | 32.26 | 30.15 | 32.00 | 1,260,514 | +1.12(+3.62%) |
Mar 02, 2023 | 30.33 | 31.18 | 30.05 | 30.88 | 1,189,557 | +0.39(+1.27%) |
Mar 01, 2023 | 29.54 | 30.74 | 29.33 | 30.50 | 1,206,319 | +1.06(+3.61%) |
Feb 28, 2023 | 30.52 | 30.79 | 29.41 | 29.43 | 1,584,705 | -0.73(-2.42%) |
Feb 27, 2023 | 30.47 | 30.70 | 29.50 | 30.16 | 1,158,489 | -0.29(-0.96%) |
Feb 24, 2023 | 29.60 | 31.36 | 29.38 | 30.46 | 1,947,081 | +0.30(+1.01%) |
Feb 23, 2023 | 29.79 | 30.45 | 29.21 | 30.15 | 1,470,576 | +1.17(+4.02%) |
Feb 22, 2023 | 29.41 | 29.69 | 28.56 | 28.99 | 1,463,025 | -0.60(-2.02%) |
Feb 21, 2023 | 29.93 | 30.50 | 29.42 | 29.59 | 1,143,032 | -0.70(-2.32%) |
Feb 17, 2023 | 31.29 | 31.29 | 30.04 | 30.29 | 1,573,491 | -1.47(-4.63%) |
Feb 16, 2023 | 32.08 | 32.73 | 31.75 | 31.76 | 1,302,280 | -0.52(-1.62%) |
Feb 15, 2023 | 31.90 | 32.34 | 31.05 | 32.28 | 1,604,704 | -0.28(-0.84%) |
Feb 14, 2023 | 32.15 | 32.74 | 31.85 | 32.55 | 1,054,497 | +0.29(+0.91%) |
Feb 13, 2023 | 32.21 | 32.73 | 31.77 | 32.26 | 1,174,784 | -0.09(-0.26%) |
Feb 10, 2023 | 30.88 | 32.38 | 30.74 | 32.34 | 1,839,919 | +1.86(+6.10%) |
Feb 09, 2023 | 31.76 | 31.76 | 30.35 | 30.49 | 1,405,298 | -1.08(-3.42%) |
Feb 08, 2023 | 31.72 | 31.89 | 31.06 | 31.57 | 1,352,407 | -0.12(-0.39%) |
Feb 07, 2023 | 30.01 | 31.69 | 29.62 | 31.69 | 2,443,369 | +2.10(+7.08%) |
Feb 06, 2023 | 30.20 | 30.58 | 29.23 | 29.59 | 2,737,194 | -0.71(-2.35%) |
Feb 03, 2023 | 29.89 | 31.29 | 29.89 | 30.31 | 2,442,886 | +0.34(+1.14%) |
Feb 02, 2023 | 31.09 | 31.19 | 29.26 | 29.96 | 2,639,164 | -1.26(-4.04%) |