Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.33 | 30.69 | 30.25 | 30.65 | 793,611 | +0.30(+0.99%) |
Apr 27, 2023 | 29.56 | 30.43 | 29.56 | 30.35 | 1,336,268 | +0.89(+3.01%) |
Apr 26, 2023 | 29.67 | 29.95 | 29.38 | 29.46 | 1,343,109 | -0.23(-0.77%) |
Apr 25, 2023 | 29.78 | 30.04 | 29.66 | 29.69 | 1,359,528 | -0.18(-0.61%) |
Apr 24, 2023 | 29.85 | 30.04 | 29.77 | 29.87 | 649,260 | +0.05(+0.18%) |
Apr 21, 2023 | 29.87 | 29.87 | 29.56 | 29.82 | 1,660,126 | -0.10(-0.34%) |
Apr 20, 2023 | 30.02 | 30.09 | 29.76 | 29.92 | 3,141,972 | -0.19(-0.64%) |
Apr 19, 2023 | 29.63 | 30.22 | 29.46 | 30.11 | 2,168,136 | +0.02(+0.06%) |
Apr 18, 2023 | 29.87 | 30.10 | 29.18 | 30.09 | 2,434,833 | -0.19(-0.63%) |
Apr 17, 2023 | 30.61 | 30.69 | 30.15 | 30.29 | 1,189,648 | -0.31(-1.02%) |
Apr 14, 2023 | 30.70 | 30.86 | 30.22 | 30.60 | 1,364,138 | -0.03(-0.09%) |
Apr 13, 2023 | 29.57 | 30.64 | 29.57 | 30.62 | 1,161,241 | +1.28(+4.36%) |
Apr 12, 2023 | 29.40 | 29.66 | 29.20 | 29.34 | 1,260,607 | +0.26(+0.88%) |
Apr 11, 2023 | 28.86 | 29.27 | 28.86 | 29.09 | 989,478 | +0.26(+0.92%) |
Apr 10, 2023 | 28.78 | 28.85 | 28.58 | 28.82 | 917,041 | -0.06(-0.22%) |
Apr 06, 2023 | 28.74 | 29.02 | 28.69 | 28.89 | 1,229,768 | +0.02(+0.06%) |
Apr 05, 2023 | 28.87 | 29.09 | 28.72 | 28.87 | 1,594,387 | -0.16(-0.57%) |
Apr 04, 2023 | 29.22 | 29.26 | 28.94 | 29.03 | 2,419,537 | -0.18(-0.63%) |
Apr 03, 2023 | 29.69 | 29.95 | 29.15 | 29.22 | 923,485 | -0.68(-2.26%) |
Mar 31, 2023 | 29.39 | 29.96 | 29.14 | 29.89 | 1,801,585 | +0.63(+2.15%) |
Mar 30, 2023 | 28.99 | 29.28 | 28.86 | 29.26 | 2,855,087 | +0.58(+2.04%) |
Mar 29, 2023 | 28.92 | 28.92 | 28.13 | 28.68 | 2,555,990 | +0.28(+1.00%) |
Mar 28, 2023 | 28.32 | 28.42 | 28.00 | 28.39 | 1,502,188 | +0.01(+0.03%) |
Mar 27, 2023 | 28.54 | 28.67 | 28.26 | 28.39 | 1,747,869 | +0.05(+0.16%) |
Mar 24, 2023 | 28.17 | 28.47 | 27.91 | 28.34 | 1,635,991 | -0.20(-0.70%) |
Mar 23, 2023 | 28.37 | 28.99 | 28.37 | 28.54 | 1,364,285 | +0.17(+0.61%) |
Mar 22, 2023 | 28.81 | 28.95 | 28.26 | 28.37 | 2,233,080 | -0.58(-1.99%) |
Mar 21, 2023 | 29.22 | 29.24 | 28.65 | 28.94 | 1,198,884 | +0.39(+1.38%) |
Mar 20, 2023 | 28.27 | 28.60 | 28.09 | 28.55 | 1,783,899 | +0.48(+1.73%) |
Mar 17, 2023 | 28.29 | 28.48 | 27.67 | 28.07 | 2,804,466 | -0.47(-1.63%) |
Mar 16, 2023 | 27.81 | 28.55 | 27.63 | 28.53 | 1,865,648 | +0.37(+1.30%) |
Mar 15, 2023 | 28.13 | 28.42 | 27.52 | 28.17 | 2,300,456 | -0.76(-2.62%) |
Mar 14, 2023 | 28.83 | 29.05 | 28.56 | 28.92 | 1,916,448 | +0.62(+2.20%) |
Mar 13, 2023 | 28.35 | 28.88 | 27.87 | 28.30 | 2,814,060 | -0.60(-2.09%) |
Mar 10, 2023 | 29.71 | 29.90 | 28.69 | 28.91 | 5,320,300 | -1.08(-3.60%) |
Mar 09, 2023 | 30.37 | 30.76 | 29.84 | 29.98 | 3,556,188 | -0.48(-1.59%) |
Mar 08, 2023 | 30.68 | 30.79 | 30.19 | 30.47 | 3,178,664 | -0.28(-0.92%) |
Mar 07, 2023 | 31.49 | 31.57 | 30.54 | 30.75 | 2,301,553 | -0.72(-2.29%) |
Mar 06, 2023 | 31.24 | 31.70 | 31.22 | 31.47 | 1,538,554 | +0.16(+0.50%) |
Mar 03, 2023 | 31.03 | 31.52 | 30.94 | 31.32 | 1,586,274 | +0.43(+1.39%) |
Mar 02, 2023 | 30.52 | 31.10 | 30.52 | 30.89 | 1,562,431 | +0.01(+0.03%) |
Mar 01, 2023 | 30.73 | 31.24 | 30.57 | 30.88 | 1,428,638 | +0.16(+0.54%) |
Feb 28, 2023 | 30.65 | 30.89 | 30.34 | 30.72 | 1,499,824 | +0.11(+0.36%) |
Feb 27, 2023 | 31.06 | 31.10 | 30.46 | 30.61 | 1,415,118 | +0.28(+0.93%) |
Feb 24, 2023 | 29.96 | 30.40 | 29.80 | 30.32 | 1,653,228 | -0.10(-0.32%) |
Feb 23, 2023 | 30.95 | 31.03 | 30.07 | 30.42 | 2,361,000 | -0.38(-1.22%) |
Feb 22, 2023 | 30.81 | 31.06 | 30.63 | 30.80 | 1,863,626 | +0.02(+0.06%) |
Feb 21, 2023 | 31.04 | 31.26 | 30.60 | 30.78 | 2,080,408 | -0.57(-1.82%) |
Feb 17, 2023 | 31.39 | 31.71 | 31.14 | 31.35 | 2,390,851 | -0.25(-0.79%) |
Feb 16, 2023 | 31.27 | 31.90 | 31.10 | 31.60 | 2,633,368 | -0.23(-0.73%) |
Feb 15, 2023 | 31.60 | 32.14 | 31.33 | 31.83 | 1,929,239 | +0.10(+0.31%) |
Feb 14, 2023 | 31.30 | 31.84 | 31.08 | 31.73 | 2,241,043 | +0.36(+1.14%) |
Feb 13, 2023 | 30.97 | 31.51 | 30.91 | 31.38 | 2,827,521 | +0.40(+1.30%) |
Feb 10, 2023 | 31.22 | 31.46 | 30.74 | 30.97 | 2,811,589 | -0.22(-0.72%) |
Feb 09, 2023 | 31.48 | 31.97 | 31.14 | 31.20 | 2,322,508 | +0.20(+0.63%) |
Feb 08, 2023 | 31.12 | 31.45 | 30.39 | 31.00 | 2,396,448 | +0.67(+2.21%) |
Feb 07, 2023 | 29.83 | 30.42 | 29.70 | 30.33 | 1,699,235 | +0.38(+1.28%) |
Feb 06, 2023 | 29.73 | 30.08 | 29.46 | 29.95 | 2,586,845 | -0.15(-0.50%) |
Feb 03, 2023 | 29.33 | 30.38 | 29.33 | 30.10 | 2,401,490 | +0.29(+0.99%) |
Feb 02, 2023 | 29.13 | 29.84 | 29.04 | 29.80 | 1,870,213 | +0.77(+2.65%) |