Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.15 | 30.90 | 29.15 | 29.85 | 9,574 | -0.12(-0.40%) |
Apr 27, 2023 | 29.25 | 29.97 | 29.18 | 29.97 | 10,548 | +0.45(+1.52%) |
Apr 26, 2023 | 30.00 | 30.20 | 29.52 | 29.52 | 1,259 | -0.48(-1.60%) |
Apr 25, 2023 | 30.15 | 30.25 | 29.84 | 30.00 | 7,632 | +0.35(+1.18%) |
Apr 24, 2023 | 30.05 | 30.39 | 29.65 | 29.65 | 1,739 | -0.50(-1.66%) |
Apr 21, 2023 | 29.90 | 30.15 | 29.90 | 30.15 | 670 | +0.14(+0.47%) |
Apr 20, 2023 | 30.00 | 30.20 | 30.00 | 30.01 | 2,210 | +0.16(+0.54%) |
Apr 19, 2023 | 30.25 | 30.35 | 29.60 | 29.85 | 2,910 | -0.70(-2.29%) |
Apr 18, 2023 | 30.20 | 30.89 | 30.10 | 30.55 | 8,570 | +0.00(+0.00%) |
Apr 17, 2023 | 31.40 | 31.40 | 29.66 | 30.55 | 7,731 | +0.63(+2.11%) |
Apr 14, 2023 | 30.68 | 30.68 | 29.92 | 29.92 | 4,191 | -0.68(-2.22%) |
Apr 13, 2023 | 29.81 | 31.25 | 29.81 | 30.60 | 25,217 | +0.75(+2.51%) |
Apr 12, 2023 | 29.90 | 30.61 | 29.80 | 29.85 | 19,917 | -0.15(-0.50%) |
Apr 11, 2023 | 29.76 | 30.40 | 29.40 | 30.00 | 18,834 | -0.15(-0.50%) |
Apr 10, 2023 | 31.35 | 31.35 | 29.49 | 30.15 | 1,586 | +0.98(+3.36%) |
Apr 06, 2023 | 29.62 | 30.70 | 29.17 | 29.17 | 4,518 | +0.05(+0.17%) |
Apr 05, 2023 | 28.81 | 29.60 | 28.80 | 29.12 | 1,799 | +0.10(+0.34%) |
Apr 04, 2023 | 31.16 | 31.16 | 29.02 | 29.02 | 2,446 | -0.85(-2.85%) |
Apr 03, 2023 | 30.70 | 31.35 | 29.20 | 29.87 | 8,380 | +2.06(+7.41%) |
Mar 31, 2023 | 27.75 | 29.74 | 27.75 | 27.81 | 1,633 | -1.30(-4.45%) |
Mar 30, 2023 | 30.20 | 30.20 | 28.37 | 29.11 | 1,439 | -0.30(-1.01%) |
Mar 29, 2023 | 28.58 | 29.40 | 27.56 | 29.40 | 1,401 | +1.93(+7.02%) |
Mar 28, 2023 | 26.85 | 27.74 | 26.85 | 27.47 | 3,524 | +0.37(+1.38%) |
Mar 27, 2023 | 27.10 | 27.90 | 27.10 | 27.10 | 2,570 | -0.32(-1.15%) |
Mar 24, 2023 | 26.75 | 27.42 | 26.75 | 27.42 | 15,207 | -0.08(-0.31%) |
Mar 23, 2023 | 27.93 | 28.45 | 27.50 | 27.50 | 21,822 | -0.16(-0.58%) |
Mar 22, 2023 | 28.50 | 28.50 | 27.66 | 27.66 | 4,505 | +0.04(+0.14%) |
Mar 21, 2023 | 28.10 | 28.15 | 27.60 | 27.62 | 9,871 | +0.44(+1.63%) |
Mar 20, 2023 | 28.59 | 28.59 | 26.50 | 27.18 | 18,127 | +0.22(+0.81%) |
Mar 17, 2023 | 26.32 | 26.96 | 26.32 | 26.96 | 23,164 | +0.29(+1.08%) |
Mar 16, 2023 | 27.25 | 27.25 | 26.20 | 26.67 | 788,320 | -0.80(-2.91%) |
Mar 15, 2023 | 27.28 | 27.77 | 27.20 | 27.47 | 31,006 | -1.95(-6.62%) |
Mar 14, 2023 | 29.14 | 29.80 | 29.14 | 29.42 | 8,915 | -0.58(-1.93%) |
Mar 13, 2023 | 28.31 | 30.00 | 28.31 | 30.00 | 3,070 | -0.36(-1.19%) |
Mar 10, 2023 | 30.57 | 30.69 | 30.35 | 30.36 | 2,392 | +0.47(+1.57%) |
Mar 09, 2023 | 30.34 | 31.06 | 29.88 | 29.89 | 3,327 | -0.69(-2.25%) |
Mar 08, 2023 | 31.10 | 31.10 | 30.01 | 30.58 | 9,301 | -0.10(-0.32%) |
Mar 07, 2023 | 30.94 | 30.94 | 30.25 | 30.68 | 1,109 | -0.44(-1.41%) |
Mar 06, 2023 | 30.26 | 31.24 | 30.26 | 31.11 | 10,616 | +1.01(+3.36%) |
Mar 03, 2023 | 29.80 | 30.10 | 29.80 | 30.10 | 823 | -0.70(-2.26%) |
Mar 02, 2023 | 30.32 | 30.80 | 30.10 | 30.80 | 14,338 | +0.62(+2.04%) |
Mar 01, 2023 | 30.51 | 30.51 | 30.18 | 30.18 | 5,872 | -0.32(-1.04%) |
Feb 28, 2023 | 29.95 | 30.50 | 29.95 | 30.50 | 2,665 | -0.02(-0.08%) |
Feb 27, 2023 | 29.55 | 30.69 | 29.55 | 30.52 | 4,245 | +0.63(+2.10%) |
Feb 24, 2023 | 29.80 | 29.90 | 29.45 | 29.90 | 2,323 | +0.55(+1.88%) |
Feb 23, 2023 | 29.26 | 30.97 | 29.26 | 29.35 | 16,194 | +0.94(+3.30%) |
Feb 22, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 871 | -1.77(-5.86%) |
Feb 21, 2023 | 29.83 | 30.18 | 29.83 | 30.18 | 12,698 | +0.03(+0.10%) |
Feb 17, 2023 | 31.08 | 31.08 | 29.76 | 30.15 | 5,354 | -0.65(-2.11%) |
Feb 16, 2023 | 30.80 | 30.85 | 30.55 | 30.80 | 2,833 | +0.00(+0.00%) |
Feb 15, 2023 | 30.93 | 30.93 | 30.80 | 30.80 | 10,300 | -0.35(-1.12%) |
Feb 14, 2023 | 31.00 | 31.15 | 30.65 | 31.15 | 1,369 | +0.15(+0.47%) |
Feb 13, 2023 | 30.95 | 31.07 | 30.31 | 31.00 | 5,035 | +0.20(+0.66%) |
Feb 10, 2023 | 30.40 | 30.80 | 30.11 | 30.80 | 7,451 | +1.12(+3.79%) |
Feb 09, 2023 | 30.10 | 30.10 | 29.27 | 29.68 | 6,933 | -0.20(-0.68%) |
Feb 08, 2023 | 28.96 | 29.89 | 28.96 | 29.88 | 3,068 | +0.38(+1.29%) |
Feb 07, 2023 | 29.29 | 29.50 | 28.99 | 29.50 | 5,277 | +0.85(+2.97%) |
Feb 06, 2023 | 28.15 | 28.92 | 28.15 | 28.65 | 610,902 | -0.35(-1.21%) |
Feb 03, 2023 | 29.50 | 30.00 | 29.00 | 29.00 | 5,719 | -0.12(-0.43%) |
Feb 02, 2023 | 31.20 | 31.20 | 28.64 | 29.12 | 4,015 | +0.12(+0.42%) |