Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.46 | 30.19 | 29.46 | 29.98 | 1,266,948 | +0.38(+1.29%) |
Apr 27, 2023 | 29.29 | 29.64 | 28.75 | 29.60 | 1,063,560 | +0.41(+1.41%) |
Apr 26, 2023 | 29.12 | 29.58 | 29.09 | 29.19 | 1,283,588 | +0.00(+0.00%) |
Apr 25, 2023 | 29.19 | 29.60 | 28.95 | 29.19 | 1,328,844 | -0.18(-0.60%) |
Apr 24, 2023 | 30.31 | 30.45 | 28.74 | 29.36 | 3,687,180 | -0.89(-2.95%) |
Apr 21, 2023 | 30.26 | 30.30 | 29.71 | 30.26 | 1,068,144 | -0.07(-0.23%) |
Apr 20, 2023 | 30.32 | 30.61 | 30.18 | 30.33 | 729,644 | -0.17(-0.55%) |
Apr 19, 2023 | 30.19 | 30.61 | 29.52 | 30.49 | 1,203,738 | -0.14(-0.45%) |
Apr 18, 2023 | 30.63 | 30.80 | 30.36 | 30.63 | 1,756,955 | -0.02(-0.06%) |
Apr 17, 2023 | 30.28 | 30.70 | 30.15 | 30.65 | 905,640 | +0.46(+1.53%) |
Apr 14, 2023 | 30.49 | 30.65 | 29.91 | 30.19 | 893,299 | -0.41(-1.35%) |
Apr 13, 2023 | 30.60 | 30.76 | 30.48 | 30.60 | 663,662 | +0.15(+0.48%) |
Apr 12, 2023 | 31.10 | 31.21 | 30.38 | 30.45 | 626,633 | -0.44(-1.43%) |
Apr 11, 2023 | 30.56 | 31.12 | 30.56 | 30.90 | 842,307 | +0.27(+0.90%) |
Apr 10, 2023 | 30.12 | 30.66 | 30.12 | 30.62 | 570,107 | +0.44(+1.46%) |
Apr 06, 2023 | 30.20 | 30.37 | 29.99 | 30.18 | 769,624 | -0.27(-0.90%) |
Apr 05, 2023 | 30.35 | 30.56 | 30.17 | 30.45 | 676,980 | -0.14(-0.45%) |
Apr 04, 2023 | 30.90 | 31.05 | 30.33 | 30.59 | 731,330 | -0.21(-0.67%) |
Apr 03, 2023 | 30.73 | 30.99 | 30.63 | 30.80 | 958,300 | +0.06(+0.19%) |
Mar 31, 2023 | 30.48 | 30.76 | 30.40 | 30.74 | 1,170,957 | +0.41(+1.36%) |
Mar 30, 2023 | 30.13 | 30.52 | 30.12 | 30.33 | 802,411 | +0.36(+1.21%) |
Mar 29, 2023 | 29.92 | 30.04 | 29.72 | 29.96 | 1,008,757 | +0.38(+1.29%) |
Mar 28, 2023 | 29.58 | 30.09 | 29.52 | 29.58 | 920,203 | -0.83(-2.74%) |
Mar 27, 2023 | 29.88 | 30.72 | 29.88 | 30.41 | 802,304 | +0.59(+1.97%) |
Mar 24, 2023 | 30.09 | 30.09 | 29.04 | 29.83 | 867,787 | -0.52(-1.71%) |
Mar 23, 2023 | 30.09 | 30.87 | 30.09 | 30.35 | 684,260 | +0.33(+1.11%) |
Mar 22, 2023 | 30.39 | 30.70 | 30.00 | 30.01 | 847,169 | -0.45(-1.48%) |
Mar 21, 2023 | 30.40 | 30.74 | 30.17 | 30.46 | 1,063,780 | +0.32(+1.07%) |
Mar 20, 2023 | 29.55 | 30.36 | 29.46 | 30.14 | 899,294 | +0.59(+1.99%) |
Mar 17, 2023 | 29.65 | 29.81 | 29.43 | 29.55 | 2,467,541 | -0.12(-0.40%) |
Mar 16, 2023 | 29.19 | 29.78 | 29.06 | 29.67 | 890,995 | +0.38(+1.31%) |
Mar 15, 2023 | 29.18 | 29.55 | 29.04 | 29.29 | 1,434,678 | -0.35(-1.19%) |
Mar 14, 2023 | 29.59 | 29.96 | 29.32 | 29.64 | 1,471,761 | +0.45(+1.55%) |
Mar 13, 2023 | 29.57 | 29.83 | 29.10 | 29.19 | 1,985,857 | -0.77(-2.56%) |
Mar 10, 2023 | 29.90 | 30.14 | 29.61 | 29.95 | 1,067,291 | -0.12(-0.39%) |
Mar 09, 2023 | 31.29 | 31.45 | 30.05 | 30.07 | 843,541 | -1.19(-3.80%) |
Mar 08, 2023 | 31.42 | 31.65 | 31.06 | 31.26 | 1,793,888 | -0.13(-0.41%) |
Mar 07, 2023 | 31.53 | 31.79 | 31.33 | 31.39 | 1,018,850 | -0.10(-0.31%) |
Mar 06, 2023 | 31.80 | 32.09 | 31.37 | 31.48 | 1,781,832 | -0.13(-0.40%) |
Mar 03, 2023 | 31.84 | 31.95 | 31.49 | 31.61 | 1,010,326 | -0.10(-0.31%) |
Mar 02, 2023 | 31.41 | 31.77 | 31.34 | 31.71 | 1,532,459 | +0.26(+0.81%) |
Mar 01, 2023 | 31.53 | 31.62 | 31.28 | 31.46 | 1,467,410 | -0.21(-0.65%) |
Feb 28, 2023 | 32.00 | 32.22 | 31.50 | 31.66 | 1,264,159 | -0.34(-1.07%) |
Feb 27, 2023 | 32.39 | 32.41 | 31.97 | 32.01 | 1,097,768 | -0.20(-0.64%) |
Feb 24, 2023 | 32.20 | 32.50 | 32.09 | 32.21 | 837,285 | -0.50(-1.52%) |
Feb 23, 2023 | 32.77 | 33.06 | 32.32 | 32.71 | 2,927,508 | -0.11(-0.33%) |
Feb 22, 2023 | 32.54 | 32.98 | 32.48 | 32.81 | 990,192 | +0.31(+0.96%) |
Feb 21, 2023 | 32.96 | 33.38 | 32.48 | 32.50 | 1,706,353 | -0.84(-2.51%) |
Feb 17, 2023 | 33.12 | 33.50 | 32.85 | 33.34 | 1,666,258 | +0.22(+0.68%) |
Feb 16, 2023 | 33.06 | 33.53 | 32.98 | 33.12 | 1,094,034 | -0.36(-1.08%) |
Feb 15, 2023 | 32.26 | 33.49 | 32.18 | 33.48 | 1,099,700 | +1.20(+3.71%) |
Feb 14, 2023 | 32.04 | 32.50 | 31.92 | 32.28 | 656,451 | +0.05(+0.15%) |
Feb 13, 2023 | 32.33 | 32.62 | 32.03 | 32.23 | 834,165 | -0.12(-0.36%) |
Feb 10, 2023 | 32.29 | 32.59 | 32.09 | 32.35 | 1,009,669 | -0.01(-0.03%) |
Feb 09, 2023 | 32.69 | 33.07 | 32.23 | 32.36 | 1,714,329 | +0.00(+0.00%) |
Feb 08, 2023 | 32.32 | 33.43 | 32.04 | 32.36 | 2,053,793 | +1.37(+4.43%) |
Feb 07, 2023 | 30.84 | 31.06 | 30.40 | 30.98 | 1,631,482 | -0.01(-0.03%) |
Feb 06, 2023 | 31.29 | 31.29 | 30.75 | 30.99 | 622,346 | -0.48(-1.52%) |
Feb 03, 2023 | 31.58 | 31.83 | 31.40 | 31.47 | 1,867,128 | -0.40(-1.25%) |
Feb 02, 2023 | 31.19 | 32.09 | 31.16 | 31.87 | 727,730 | +0.68(+2.19%) |