Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 524 | +0.50(+1.71%) |
Apr 26, 2023 | 29.50 | 326 | -0.50(-1.68%) | |||
Apr 24, 2023 | 30.00 | 202 | +0.35(+1.18%) | |||
Apr 21, 2023 | 30.00 | 30.00 | 29.65 | 29.65 | 828 | -0.35(-1.17%) |
Apr 20, 2023 | 30.05 | 30.45 | 29.64 | 30.00 | 2,291 | -0.03(-0.10%) |
Apr 19, 2023 | 30.26 | 30.48 | 29.84 | 30.03 | 6,291 | +0.03(+0.10%) |
Apr 18, 2023 | 29.50 | 30.01 | 28.99 | 30.00 | 4,131 | -0.00(-0.02%) |
Apr 17, 2023 | 29.89 | 30.00 | 29.89 | 30.00 | 2,255 | +0.63(+2.16%) |
Apr 14, 2023 | 29.57 | 29.70 | 29.05 | 29.37 | 3,213 | -0.62(-2.07%) |
Apr 13, 2023 | 30.76 | 30.76 | 29.75 | 29.99 | 2,042 | +0.99(+3.41%) |
Apr 12, 2023 | 29.53 | 29.55 | 29.00 | 29.00 | 1,001 | -0.33(-1.13%) |
Apr 11, 2023 | 29.99 | 30.26 | 28.55 | 29.33 | 5,680 | -0.65(-2.17%) |
Apr 10, 2023 | 27.56 | 29.98 | 27.39 | 29.98 | 12,244 | +2.40(+8.70%) |
Apr 06, 2023 | 27.75 | 28.84 | 26.07 | 27.58 | 13,765 | -0.31(-1.11%) |
Apr 05, 2023 | 27.33 | 28.03 | 27.33 | 27.89 | 1,787 | +0.31(+1.12%) |
Apr 04, 2023 | 27.95 | 28.94 | 27.26 | 27.58 | 6,683 | -0.54(-1.90%) |
Apr 03, 2023 | 29.50 | 29.57 | 27.57 | 28.11 | 10,026 | -1.61(-5.40%) |
Mar 31, 2023 | 29.05 | 29.72 | 29.05 | 29.72 | 4,907 | +0.06(+0.20%) |
Mar 30, 2023 | 30.00 | 30.02 | 25.40 | 29.66 | 21,493 | -0.70(-2.31%) |
Mar 29, 2023 | 31.12 | 31.22 | 30.36 | 30.36 | 2,430 | +0.02(+0.07%) |
Mar 28, 2023 | 30.53 | 30.99 | 30.23 | 30.34 | 8,650 | -0.11(-0.36%) |
Mar 27, 2023 | 31.23 | 31.23 | 29.92 | 30.45 | 4,887 | +0.60(+2.01%) |
Mar 24, 2023 | 31.12 | 32.94 | 29.51 | 29.85 | 29,757 | -0.89(-2.90%) |
Mar 23, 2023 | 30.24 | 31.35 | 30.20 | 30.74 | 3,791 | +0.93(+3.12%) |
Mar 22, 2023 | 30.11 | 30.11 | 29.81 | 29.81 | 2,180 | -0.34(-1.13%) |
Mar 21, 2023 | 29.75 | 30.47 | 29.75 | 30.15 | 2,622 | +0.65(+2.20%) |
Mar 20, 2023 | 28.35 | 29.86 | 28.35 | 29.50 | 3,039 | +0.48(+1.65%) |
Mar 17, 2023 | 30.33 | 30.33 | 29.02 | 29.02 | 5,915 | -1.17(-3.88%) |
Mar 16, 2023 | 29.62 | 30.24 | 29.62 | 30.19 | 2,350 | +0.75(+2.53%) |
Mar 15, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 753 | +0.18(+0.63%) |
Mar 14, 2023 | 29.50 | 29.75 | 29.26 | 29.26 | 770 | +0.26(+0.90%) |
Mar 13, 2023 | 29.00 | 29.12 | 28.71 | 29.00 | 1,578 | -0.05(-0.17%) |
Mar 09, 2023 | 29.05 | 259 | -0.04(-0.14%) | |||
Mar 08, 2023 | 28.95 | 29.16 | 28.95 | 29.09 | 3,674 | +0.10(+0.34%) |
Mar 07, 2023 | 30.27 | 30.27 | 28.50 | 28.99 | 7,964 | -1.12(-3.71%) |
Mar 06, 2023 | 30.10 | 30.11 | 30.10 | 30.11 | 1,840 | -0.17(-0.57%) |
Mar 03, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 299 | +0.05(+0.17%) |
Mar 02, 2023 | 30.07 | 30.34 | 30.07 | 30.23 | 2,588 | +0.18(+0.62%) |
Mar 01, 2023 | 29.59 | 30.17 | 29.32 | 30.05 | 11,773 | +0.41(+1.37%) |
Feb 28, 2023 | 29.29 | 29.65 | 28.85 | 29.64 | 4,206 | +0.26(+0.88%) |
Feb 27, 2023 | 29.00 | 29.80 | 29.00 | 29.38 | 5,591 | +0.49(+1.70%) |
Feb 24, 2023 | 28.91 | 28.91 | 28.89 | 28.89 | 1,609 | -0.37(-1.26%) |
Feb 23, 2023 | 29.25 | 29.26 | 29.24 | 29.26 | 1,923 | -0.50(-1.68%) |
Feb 21, 2023 | 29.76 | 1,113 | +0.81(+2.80%) | |||
Feb 17, 2023 | 29.94 | 29.94 | 28.95 | 28.95 | 1,335 | -0.55(-1.86%) |
Feb 16, 2023 | 29.18 | 30.34 | 28.85 | 29.50 | 7,486 | +0.34(+1.17%) |
Feb 15, 2023 | 28.85 | 29.16 | 28.85 | 29.16 | 1,351 | +0.00(+0.00%) |
Feb 14, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 563 | +0.09(+0.31%) |
Feb 13, 2023 | 29.50 | 29.79 | 28.85 | 29.07 | 8,407 | +0.22(+0.76%) |
Feb 10, 2023 | 28.70 | 28.85 | 28.32 | 28.85 | 4,444 | +0.80(+2.85%) |
Feb 09, 2023 | 29.14 | 29.14 | 28.05 | 28.05 | 3,862 | -0.50(-1.75%) |
Feb 08, 2023 | 29.15 | 29.15 | 28.25 | 28.55 | 6,852 | -0.86(-2.92%) |
Feb 07, 2023 | 30.03 | 30.03 | 29.33 | 29.41 | 2,872 | +0.39(+1.34%) |
Feb 06, 2023 | 30.59 | 30.59 | 29.02 | 29.02 | 3,324 | -0.47(-1.59%) |
Feb 03, 2023 | 29.00 | 29.49 | 29.00 | 29.49 | 1,227 | +0.26(+0.89%) |
Feb 02, 2023 | 29.18 | 29.24 | 29.18 | 29.23 | 2,061 | +0.37(+1.28%) |