Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.56 | 29.73 | 29.50 | 29.71 | 39,468 | +0.43(+1.46%) |
Apr 27, 2023 | 29.38 | 29.38 | 29.29 | 29.29 | 30,771 | +0.10(+0.33%) |
Apr 26, 2023 | 29.18 | 29.22 | 29.10 | 29.19 | 14,824 | +0.14(+0.48%) |
Apr 25, 2023 | 28.94 | 29.05 | 28.94 | 29.05 | 60,642 | -0.35(-1.19%) |
Apr 24, 2023 | 29.50 | 29.50 | 29.40 | 29.40 | 41,968 | +0.03(+0.09%) |
Apr 21, 2023 | 29.43 | 29.43 | 29.37 | 29.37 | 12,798 | -0.38(-1.26%) |
Apr 20, 2023 | 29.95 | 29.95 | 29.73 | 29.75 | 13,648 | +0.05(+0.17%) |
Apr 19, 2023 | 29.81 | 29.90 | 29.70 | 29.70 | 15,987 | -0.48(-1.59%) |
Apr 18, 2023 | 30.17 | 30.18 | 30.17 | 30.18 | 4,000 | +0.06(+0.20%) |
Apr 17, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 6,363 | +0.05(+0.17%) |
Apr 14, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 7,404 | -0.14(-0.46%) |
Apr 13, 2023 | 30.17 | 30.21 | 30.17 | 30.21 | 7,485 | +0.36(+1.19%) |
Apr 12, 2023 | 29.97 | 29.97 | 29.86 | 29.86 | 14,618 | -0.09(-0.30%) |
Apr 11, 2023 | 30.01 | 30.09 | 29.94 | 29.94 | 13,900 | +0.34(+1.14%) |
Apr 10, 2023 | 29.57 | 29.61 | 29.57 | 29.61 | 2,190 | -0.08(-0.27%) |
Apr 06, 2023 | 29.57 | 29.69 | 29.48 | 29.69 | 15,204 | +0.19(+0.63%) |
Apr 05, 2023 | 29.55 | 29.58 | 29.50 | 29.50 | 11,002 | -0.29(-0.96%) |
Apr 04, 2023 | 29.73 | 29.87 | 29.73 | 29.79 | 10,889 | +0.31(+1.03%) |
Apr 03, 2023 | 29.77 | 29.81 | 29.48 | 29.48 | 12,578 | -0.36(-1.21%) |
Mar 31, 2023 | 29.90 | 29.90 | 29.84 | 29.84 | 7,785 | +0.10(+0.32%) |
Mar 30, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 10,185 | +0.31(+1.06%) |
Mar 29, 2023 | 29.51 | 29.51 | 29.43 | 29.43 | 1,966 | +0.03(+0.11%) |
Mar 28, 2023 | 29.27 | 29.40 | 29.20 | 29.40 | 10,830 | +0.35(+1.21%) |
Mar 27, 2023 | 29.00 | 29.05 | 29.00 | 29.05 | 17,605 | -0.05(-0.16%) |
Mar 24, 2023 | 29.03 | 29.10 | 29.03 | 29.10 | 4,142 | -0.40(-1.34%) |
Mar 23, 2023 | 29.50 | 29.50 | 29.44 | 29.50 | 11,155 | +0.64(+2.21%) |
Mar 22, 2023 | 29.04 | 29.04 | 28.86 | 28.86 | 9,011 | +0.09(+0.31%) |
Mar 21, 2023 | 28.66 | 28.77 | 28.64 | 28.77 | 63,122 | +0.47(+1.65%) |
Mar 17, 2023 | 28.30 | 875 | -0.21(-0.73%) | |||
Mar 16, 2023 | 28.23 | 28.51 | 28.14 | 28.51 | 9,425 | +0.58(+2.09%) |
Mar 15, 2023 | 28.03 | 28.13 | 27.93 | 27.93 | 8,844 | -0.78(-2.73%) |
Mar 14, 2023 | 28.64 | 28.71 | 28.64 | 28.71 | 9,916 | +0.11(+0.38%) |
Mar 13, 2023 | 28.57 | 28.60 | 28.57 | 28.60 | 8,304 | -0.19(-0.66%) |
Mar 10, 2023 | 28.91 | 28.91 | 28.79 | 28.79 | 5,504 | -0.64(-2.16%) |
Mar 08, 2023 | 29.42 | 223 | +0.03(+0.12%) | |||
Mar 07, 2023 | 29.52 | 29.66 | 29.39 | 29.39 | 4,436 | -0.45(-1.51%) |
Mar 06, 2023 | 29.74 | 29.84 | 29.74 | 29.84 | 8,160 | +0.23(+0.77%) |
Mar 03, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 386,744 | +0.16(+0.55%) |
Mar 02, 2023 | 29.44 | 29.51 | 29.44 | 29.45 | 16,959 | +0.09(+0.31%) |
Mar 01, 2023 | 29.58 | 29.58 | 29.36 | 29.36 | 16,249 | +0.38(+1.30%) |
Feb 28, 2023 | 29.05 | 29.20 | 28.98 | 28.98 | 47,898 | -0.12(-0.42%) |
Feb 27, 2023 | 29.04 | 29.11 | 29.04 | 29.11 | 22,035 | +0.21(+0.74%) |
Feb 24, 2023 | 28.94 | 28.94 | 28.89 | 28.89 | 14,322 | -0.66(-2.24%) |
Feb 23, 2023 | 29.63 | 29.71 | 29.46 | 29.56 | 23,106 | +0.24(+0.81%) |
Feb 22, 2023 | 29.43 | 29.43 | 29.32 | 29.32 | 1,759 | -0.41(-1.38%) |
Feb 21, 2023 | 29.73 | 29.73 | 29.68 | 29.73 | 5,753 | +0.03(+0.09%) |
Feb 17, 2023 | 29.75 | 29.75 | 29.68 | 29.70 | 22,052 | -0.18(-0.60%) |
Feb 15, 2023 | 29.88 | 1,339 | -0.31(-1.04%) | |||
Feb 14, 2023 | 30.42 | 30.46 | 30.20 | 30.20 | 33,497 | -0.14(-0.46%) |
Feb 13, 2023 | 30.27 | 30.33 | 30.27 | 30.33 | 5,879 | +0.02(+0.06%) |
Feb 10, 2023 | 30.22 | 30.32 | 30.21 | 30.32 | 4,215 | -0.31(-1.01%) |
Feb 09, 2023 | 30.73 | 30.73 | 30.63 | 30.63 | 9,434 | +0.22(+0.74%) |
Feb 08, 2023 | 30.42 | 30.42 | 30.18 | 30.40 | 13,478 | +0.09(+0.30%) |
Feb 07, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 1,229 | -0.04(-0.13%) |
Feb 06, 2023 | 30.19 | 30.35 | 30.08 | 30.35 | 144,907 | -0.65(-2.09%) |
Feb 03, 2023 | 30.91 | 31.03 | 30.78 | 31.00 | 34,181 | -0.26(-0.83%) |
Feb 02, 2023 | 31.17 | 31.45 | 31.16 | 31.26 | 47,518 | +0.20(+0.65%) |