Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.67 | 30.28 | 29.54 | 29.54 | 312,758 | -0.23(-0.77%) |
Apr 27, 2023 | 29.29 | 29.90 | 29.14 | 29.77 | 188,374 | +0.48(+1.64%) |
Apr 26, 2023 | 29.91 | 30.25 | 29.27 | 29.29 | 193,657 | -0.98(-3.24%) |
Apr 25, 2023 | 30.61 | 30.65 | 30.07 | 30.27 | 119,239 | -0.71(-2.29%) |
Apr 24, 2023 | 31.04 | 31.31 | 30.62 | 30.98 | 195,257 | +0.01(+0.03%) |
Apr 21, 2023 | 30.68 | 31.04 | 30.42 | 30.97 | 169,574 | +0.45(+1.47%) |
Apr 20, 2023 | 30.14 | 30.57 | 29.93 | 30.52 | 175,821 | +0.20(+0.66%) |
Apr 19, 2023 | 29.92 | 30.34 | 29.87 | 30.32 | 153,314 | +0.40(+1.34%) |
Apr 18, 2023 | 30.68 | 30.68 | 29.40 | 29.92 | 243,457 | -0.60(-1.97%) |
Apr 17, 2023 | 29.75 | 30.55 | 29.63 | 30.52 | 162,932 | +0.71(+2.38%) |
Apr 14, 2023 | 30.25 | 30.41 | 29.61 | 29.81 | 114,434 | -0.53(-1.75%) |
Apr 13, 2023 | 29.85 | 30.34 | 29.85 | 30.34 | 99,218 | +0.53(+1.78%) |
Apr 12, 2023 | 30.46 | 30.50 | 29.76 | 29.81 | 147,247 | -0.43(-1.42%) |
Apr 11, 2023 | 30.53 | 30.86 | 30.21 | 30.24 | 126,598 | -0.21(-0.69%) |
Apr 10, 2023 | 30.54 | 30.71 | 30.05 | 30.45 | 211,044 | -0.22(-0.72%) |
Apr 06, 2023 | 30.57 | 30.67 | 30.37 | 30.67 | 152,920 | +0.30(+0.99%) |
Apr 05, 2023 | 29.70 | 30.52 | 29.52 | 30.37 | 396,165 | +0.60(+2.02%) |
Apr 04, 2023 | 29.68 | 29.86 | 29.33 | 29.77 | 191,479 | +0.12(+0.40%) |
Apr 03, 2023 | 29.61 | 29.66 | 28.95 | 29.65 | 349,740 | -0.09(-0.30%) |
Mar 31, 2023 | 28.91 | 29.80 | 28.91 | 29.74 | 311,558 | +1.00(+3.48%) |
Mar 30, 2023 | 28.44 | 28.76 | 28.38 | 28.74 | 259,209 | +0.44(+1.55%) |
Mar 29, 2023 | 29.01 | 29.04 | 28.24 | 28.30 | 273,515 | -0.54(-1.87%) |
Mar 28, 2023 | 28.76 | 29.10 | 28.58 | 28.84 | 137,685 | -0.08(-0.28%) |
Mar 27, 2023 | 29.01 | 29.37 | 28.79 | 28.92 | 247,529 | +0.35(+1.23%) |
Mar 24, 2023 | 27.82 | 28.69 | 27.64 | 28.57 | 220,502 | +0.58(+2.07%) |
Mar 23, 2023 | 28.48 | 28.79 | 27.82 | 27.99 | 240,985 | -0.36(-1.27%) |
Mar 22, 2023 | 29.48 | 29.58 | 28.31 | 28.35 | 545,969 | -1.15(-3.90%) |
Mar 21, 2023 | 28.95 | 29.55 | 28.91 | 29.50 | 333,212 | +0.96(+3.36%) |
Mar 20, 2023 | 28.00 | 28.68 | 28.00 | 28.54 | 268,299 | +0.77(+2.77%) |
Mar 17, 2023 | 27.98 | 28.04 | 27.50 | 27.77 | 1,173,773 | -0.33(-1.17%) |
Mar 16, 2023 | 27.47 | 28.18 | 27.20 | 28.10 | 208,622 | +0.23(+0.83%) |
Mar 15, 2023 | 27.22 | 27.89 | 27.07 | 27.87 | 252,132 | +0.02(+0.07%) |
Mar 14, 2023 | 28.22 | 28.38 | 27.59 | 27.85 | 312,740 | +0.33(+1.20%) |
Mar 13, 2023 | 26.93 | 27.87 | 26.92 | 27.52 | 262,533 | +0.30(+1.10%) |
Mar 10, 2023 | 27.98 | 28.08 | 26.78 | 27.22 | 218,710 | -0.91(-3.23%) |
Mar 09, 2023 | 28.17 | 28.52 | 28.01 | 28.13 | 233,524 | +0.05(+0.18%) |
Mar 08, 2023 | 28.01 | 28.37 | 27.76 | 28.08 | 311,326 | +0.18(+0.65%) |
Mar 07, 2023 | 28.90 | 29.01 | 27.48 | 27.90 | 358,988 | -0.94(-3.26%) |
Mar 06, 2023 | 29.60 | 29.66 | 28.71 | 28.84 | 406,170 | -0.78(-2.63%) |
Mar 03, 2023 | 28.86 | 29.65 | 28.80 | 29.62 | 263,812 | +0.97(+3.39%) |
Mar 02, 2023 | 27.94 | 28.67 | 27.94 | 28.65 | 192,818 | +0.45(+1.60%) |
Mar 01, 2023 | 28.02 | 28.48 | 27.99 | 28.20 | 160,644 | +0.13(+0.46%) |
Feb 28, 2023 | 28.21 | 28.52 | 27.87 | 28.07 | 357,861 | -0.20(-0.71%) |
Feb 27, 2023 | 28.89 | 29.05 | 28.20 | 28.27 | 196,573 | -0.39(-1.36%) |
Feb 24, 2023 | 28.88 | 28.88 | 28.29 | 28.66 | 202,485 | -0.64(-2.18%) |
Feb 23, 2023 | 29.37 | 29.41 | 28.82 | 29.30 | 174,041 | +0.17(+0.58%) |
Feb 22, 2023 | 29.03 | 29.55 | 28.95 | 29.13 | 277,624 | +0.12(+0.41%) |
Feb 21, 2023 | 31.94 | 31.99 | 28.62 | 29.01 | 303,173 | -0.94(-3.14%) |
Feb 17, 2023 | 30.22 | 30.30 | 29.64 | 29.95 | 206,929 | -0.10(-0.33%) |
Feb 16, 2023 | 29.65 | 30.26 | 29.37 | 30.05 | 174,185 | -0.14(-0.46%) |
Feb 15, 2023 | 30.00 | 30.25 | 29.77 | 30.19 | 130,564 | -0.04(-0.13%) |
Feb 14, 2023 | 30.13 | 30.60 | 30.07 | 30.23 | 154,900 | -0.18(-0.59%) |
Feb 13, 2023 | 30.07 | 30.43 | 29.93 | 30.41 | 100,340 | +0.31(+1.03%) |
Feb 10, 2023 | 30.31 | 30.66 | 29.94 | 30.10 | 121,117 | -0.34(-1.12%) |
Feb 09, 2023 | 31.25 | 31.25 | 30.21 | 30.44 | 293,928 | -0.72(-2.31%) |
Feb 08, 2023 | 31.12 | 31.49 | 31.04 | 31.16 | 176,817 | -0.24(-0.76%) |
Feb 07, 2023 | 30.80 | 31.48 | 30.56 | 31.40 | 202,918 | +0.36(+1.16%) |
Feb 06, 2023 | 31.40 | 31.55 | 31.02 | 31.04 | 238,065 | -0.55(-1.74%) |
Feb 03, 2023 | 31.44 | 31.89 | 31.23 | 31.59 | 284,781 | -0.16(-0.50%) |
Feb 02, 2023 | 31.02 | 31.90 | 31.00 | 31.75 | 248,897 | +0.76(+2.45%) |