Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.93 | 30.64 | 29.92 | 30.61 | 326,878 | +0.54(+1.78%) |
Apr 27, 2023 | 29.82 | 30.14 | 29.71 | 30.08 | 367,065 | +0.32(+1.07%) |
Apr 26, 2023 | 29.92 | 30.22 | 29.68 | 29.76 | 495,289 | +0.10(+0.35%) |
Apr 25, 2023 | 30.25 | 30.45 | 29.63 | 29.65 | 388,242 | -0.93(-3.04%) |
Apr 24, 2023 | 30.52 | 30.83 | 30.41 | 30.58 | 333,844 | +0.05(+0.15%) |
Apr 21, 2023 | 30.51 | 30.56 | 29.93 | 30.54 | 437,534 | +0.23(+0.74%) |
Apr 20, 2023 | 30.07 | 30.61 | 30.07 | 30.31 | 351,053 | +0.03(+0.09%) |
Apr 19, 2023 | 30.25 | 30.56 | 30.20 | 30.28 | 308,826 | -0.11(-0.37%) |
Apr 18, 2023 | 29.92 | 30.65 | 29.92 | 30.40 | 592,556 | +0.56(+1.89%) |
Apr 17, 2023 | 30.05 | 30.11 | 29.62 | 29.83 | 481,878 | -0.23(-0.78%) |
Apr 14, 2023 | 30.33 | 30.68 | 29.97 | 30.07 | 307,462 | -0.12(-0.40%) |
Apr 13, 2023 | 30.21 | 30.43 | 30.00 | 30.19 | 295,570 | +0.17(+0.56%) |
Apr 12, 2023 | 30.48 | 30.60 | 30.00 | 30.02 | 304,153 | -0.13(-0.44%) |
Apr 11, 2023 | 30.08 | 30.39 | 30.06 | 30.15 | 409,859 | +0.18(+0.60%) |
Apr 10, 2023 | 29.37 | 30.12 | 29.34 | 29.97 | 475,136 | +0.42(+1.43%) |
Apr 06, 2023 | 29.89 | 30.00 | 29.51 | 29.55 | 484,754 | -0.44(-1.47%) |
Apr 05, 2023 | 31.44 | 31.49 | 29.95 | 29.99 | 525,189 | -1.70(-5.37%) |
Apr 04, 2023 | 31.89 | 32.25 | 31.59 | 31.69 | 493,699 | -0.06(-0.18%) |
Apr 03, 2023 | 31.18 | 31.79 | 31.18 | 31.75 | 543,603 | +0.56(+1.81%) |
Mar 31, 2023 | 30.75 | 31.24 | 30.72 | 31.18 | 295,016 | +0.48(+1.56%) |
Mar 30, 2023 | 30.60 | 31.05 | 30.60 | 30.71 | 308,231 | +0.43(+1.43%) |
Mar 29, 2023 | 30.49 | 30.52 | 30.10 | 30.27 | 328,841 | +0.09(+0.31%) |
Mar 28, 2023 | 30.12 | 30.29 | 29.88 | 30.18 | 409,257 | +0.15(+0.50%) |
Mar 27, 2023 | 30.08 | 30.30 | 29.79 | 30.03 | 358,907 | +0.13(+0.44%) |
Mar 24, 2023 | 29.70 | 30.04 | 29.45 | 29.90 | 325,076 | +0.00(+0.00%) |
Mar 23, 2023 | 30.10 | 30.51 | 29.63 | 29.90 | 349,871 | +0.06(+0.19%) |
Mar 22, 2023 | 30.37 | 30.63 | 29.84 | 29.84 | 506,312 | -0.45(-1.49%) |
Mar 21, 2023 | 30.02 | 30.66 | 29.95 | 30.29 | 647,169 | +0.74(+2.51%) |
Mar 20, 2023 | 29.70 | 29.98 | 29.44 | 29.55 | 474,474 | +0.03(+0.10%) |
Mar 17, 2023 | 29.52 | 29.82 | 29.30 | 29.52 | 711,697 | -0.32(-1.07%) |
Mar 16, 2023 | 28.66 | 30.16 | 28.57 | 29.84 | 587,777 | +0.86(+2.95%) |
Mar 15, 2023 | 28.34 | 29.06 | 28.34 | 28.99 | 680,369 | -0.17(-0.58%) |
Mar 14, 2023 | 29.04 | 29.35 | 28.79 | 29.16 | 681,303 | +0.71(+2.51%) |
Mar 13, 2023 | 28.54 | 28.87 | 28.22 | 28.44 | 1,251,432 | -0.38(-1.30%) |
Mar 10, 2023 | 29.27 | 29.34 | 28.58 | 28.82 | 1,033,705 | -0.46(-1.58%) |
Mar 09, 2023 | 29.85 | 30.20 | 29.25 | 29.28 | 679,558 | -0.63(-2.11%) |
Mar 08, 2023 | 30.07 | 30.37 | 29.81 | 29.91 | 530,783 | -0.17(-0.55%) |
Mar 07, 2023 | 30.47 | 30.83 | 30.03 | 30.08 | 1,134,150 | -0.38(-1.25%) |
Mar 06, 2023 | 31.25 | 31.43 | 30.42 | 30.46 | 780,966 | -0.72(-2.32%) |
Mar 03, 2023 | 30.53 | 31.23 | 30.38 | 31.18 | 842,785 | +0.78(+2.56%) |
Mar 02, 2023 | 29.55 | 30.43 | 29.55 | 30.40 | 975,927 | +0.71(+2.40%) |
Mar 01, 2023 | 29.50 | 30.07 | 29.50 | 29.69 | 904,202 | +0.28(+0.94%) |
Feb 28, 2023 | 28.88 | 29.47 | 28.71 | 29.41 | 1,078,171 | +0.40(+1.37%) |
Feb 27, 2023 | 29.09 | 29.39 | 28.69 | 29.01 | 1,081,812 | -0.01(-0.03%) |
Feb 24, 2023 | 29.38 | 29.38 | 28.39 | 29.02 | 1,162,256 | -0.75(-2.52%) |
Feb 23, 2023 | 28.25 | 29.81 | 28.01 | 29.77 | 1,328,448 | +1.79(+6.39%) |
Feb 22, 2023 | 25.94 | 29.05 | 25.94 | 27.98 | 1,132,063 | +1.44(+5.41%) |
Feb 21, 2023 | 27.30 | 27.34 | 26.49 | 26.55 | 1,158,904 | -1.06(-3.83%) |
Feb 17, 2023 | 27.27 | 27.64 | 27.23 | 27.60 | 424,491 | -0.01(-0.03%) |
Feb 16, 2023 | 27.21 | 27.91 | 27.21 | 27.61 | 441,625 | +0.06(+0.24%) |
Feb 15, 2023 | 27.19 | 27.58 | 27.19 | 27.55 | 248,313 | +0.15(+0.54%) |
Feb 14, 2023 | 26.99 | 27.47 | 26.87 | 27.40 | 301,066 | +0.16(+0.58%) |
Feb 13, 2023 | 26.92 | 27.24 | 26.78 | 27.24 | 265,225 | +0.43(+1.59%) |
Feb 10, 2023 | 26.66 | 26.96 | 26.44 | 26.82 | 402,407 | +0.05(+0.17%) |
Feb 09, 2023 | 27.82 | 27.96 | 26.62 | 26.77 | 868,773 | -0.61(-2.23%) |
Feb 08, 2023 | 27.42 | 27.64 | 27.16 | 27.38 | 530,254 | -0.26(-0.94%) |
Feb 07, 2023 | 27.40 | 27.70 | 26.91 | 27.64 | 676,641 | +0.15(+0.54%) |
Feb 06, 2023 | 28.59 | 28.60 | 27.46 | 27.49 | 974,020 | -1.36(-4.72%) |
Feb 03, 2023 | 27.92 | 29.07 | 27.71 | 28.85 | 617,841 | +0.54(+1.90%) |
Feb 02, 2023 | 29.37 | 29.37 | 28.07 | 28.32 | 1,337,471 | -0.97(-3.32%) |