Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.18 | 33.49 | 31.87 | 33.08 | 495,064 | +0.70(+2.16%) |
Apr 27, 2023 | 32.85 | 33.01 | 31.88 | 32.38 | 289,142 | -0.32(-0.98%) |
Apr 26, 2023 | 32.77 | 33.51 | 32.28 | 32.70 | 586,190 | +0.75(+2.35%) |
Apr 25, 2023 | 32.80 | 32.84 | 31.94 | 31.95 | 322,857 | -0.93(-2.83%) |
Apr 24, 2023 | 32.50 | 32.97 | 32.07 | 32.88 | 330,823 | +0.30(+0.92%) |
Apr 21, 2023 | 32.27 | 32.64 | 31.90 | 32.58 | 487,784 | +0.21(+0.65%) |
Apr 20, 2023 | 32.69 | 33.21 | 32.30 | 32.37 | 278,913 | -0.58(-1.76%) |
Apr 19, 2023 | 32.57 | 33.01 | 32.34 | 32.95 | 542,718 | +0.23(+0.70%) |
Apr 18, 2023 | 32.28 | 32.80 | 32.00 | 32.72 | 626,401 | +0.62(+1.93%) |
Apr 17, 2023 | 31.88 | 32.37 | 31.63 | 32.10 | 554,324 | +0.77(+2.46%) |
Apr 14, 2023 | 31.43 | 32.03 | 31.13 | 31.33 | 306,388 | -0.18(-0.57%) |
Apr 13, 2023 | 31.35 | 31.61 | 30.96 | 31.51 | 226,086 | +0.61(+1.97%) |
Apr 12, 2023 | 31.83 | 32.25 | 30.80 | 30.90 | 321,893 | -0.79(-2.49%) |
Apr 11, 2023 | 31.85 | 32.18 | 31.26 | 31.69 | 734,349 | +0.26(+0.83%) |
Apr 10, 2023 | 30.20 | 31.46 | 29.80 | 31.43 | 535,656 | +1.30(+4.31%) |
Apr 06, 2023 | 29.37 | 31.15 | 28.91 | 30.13 | 826,538 | +0.71(+2.41%) |
Apr 05, 2023 | 29.50 | 29.82 | 28.30 | 29.42 | 833,603 | -1.71(-5.49%) |
Apr 04, 2023 | 31.75 | 31.85 | 30.70 | 31.13 | 540,660 | -0.48(-1.52%) |
Apr 03, 2023 | 30.14 | 31.78 | 30.14 | 31.61 | 642,158 | +1.22(+4.01%) |
Mar 31, 2023 | 29.57 | 30.51 | 29.20 | 30.39 | 722,553 | +1.12(+3.83%) |
Mar 30, 2023 | 29.00 | 29.73 | 28.94 | 29.27 | 438,951 | +0.35(+1.21%) |
Mar 29, 2023 | 29.08 | 29.08 | 28.54 | 28.92 | 528,863 | -0.05(-0.17%) |
Mar 28, 2023 | 29.28 | 29.65 | 28.60 | 28.97 | 468,115 | -0.19(-0.65%) |
Mar 27, 2023 | 29.20 | 29.47 | 28.64 | 29.16 | 525,634 | +0.26(+0.90%) |
Mar 24, 2023 | 27.57 | 29.02 | 27.37 | 28.90 | 502,254 | +0.97(+3.47%) |
Mar 23, 2023 | 27.71 | 28.34 | 27.55 | 27.93 | 563,026 | +0.43(+1.56%) |
Mar 22, 2023 | 27.79 | 28.14 | 27.49 | 27.50 | 337,875 | -0.40(-1.43%) |
Mar 21, 2023 | 27.58 | 28.35 | 27.41 | 27.90 | 361,950 | +0.85(+3.14%) |
Mar 20, 2023 | 26.71 | 27.38 | 26.71 | 27.05 | 424,205 | +0.36(+1.35%) |
Mar 17, 2023 | 27.67 | 27.77 | 26.55 | 26.69 | 988,749 | -1.04(-3.75%) |
Mar 16, 2023 | 26.70 | 27.86 | 26.37 | 27.73 | 406,353 | +0.66(+2.44%) |
Mar 15, 2023 | 27.27 | 27.63 | 26.68 | 27.07 | 330,860 | -0.45(-1.64%) |
Mar 14, 2023 | 28.25 | 28.52 | 27.25 | 27.52 | 600,557 | +0.19(+0.70%) |
Mar 13, 2023 | 27.28 | 27.68 | 26.48 | 27.33 | 489,251 | -0.31(-1.12%) |
Mar 10, 2023 | 28.62 | 28.62 | 27.35 | 27.64 | 531,090 | -1.06(-3.69%) |
Mar 09, 2023 | 28.72 | 29.15 | 28.37 | 28.70 | 827,855 | +0.06(+0.21%) |
Mar 08, 2023 | 29.55 | 29.55 | 28.50 | 28.64 | 459,914 | -0.84(-2.85%) |
Mar 07, 2023 | 30.50 | 30.64 | 28.68 | 29.48 | 874,839 | -1.01(-3.31%) |
Mar 06, 2023 | 29.28 | 30.70 | 28.63 | 30.49 | 1,483,472 | +1.17(+3.99%) |
Mar 03, 2023 | 29.14 | 29.86 | 27.82 | 29.32 | 2,473,207 | +4.07(+16.12%) |
Mar 02, 2023 | 24.88 | 25.97 | 24.55 | 25.25 | 584,602 | -0.14(-0.55%) |
Mar 01, 2023 | 25.39 | 25.90 | 24.61 | 25.39 | 567,772 | +0.00(+0.00%) |
Feb 28, 2023 | 25.48 | 26.10 | 25.23 | 25.39 | 560,610 | -0.13(-0.51%) |
Feb 27, 2023 | 26.12 | 26.40 | 25.29 | 25.52 | 340,903 | -0.41(-1.58%) |
Feb 24, 2023 | 25.48 | 25.95 | 25.34 | 25.93 | 431,335 | +0.10(+0.39%) |
Feb 23, 2023 | 25.00 | 26.06 | 25.00 | 25.83 | 423,573 | +1.15(+4.66%) |
Feb 22, 2023 | 24.92 | 25.10 | 24.05 | 24.68 | 610,113 | -0.22(-0.88%) |
Feb 21, 2023 | 25.83 | 26.18 | 24.71 | 24.90 | 523,817 | -1.34(-5.11%) |
Feb 17, 2023 | 25.86 | 26.39 | 25.06 | 26.24 | 411,905 | +0.41(+1.59%) |
Feb 16, 2023 | 25.87 | 26.43 | 25.49 | 25.83 | 518,424 | -0.18(-0.69%) |
Feb 15, 2023 | 25.15 | 26.50 | 24.57 | 26.01 | 1,293,001 | +1.20(+4.84%) |
Feb 14, 2023 | 24.62 | 24.95 | 24.30 | 24.81 | 654,893 | +0.12(+0.49%) |
Feb 13, 2023 | 23.95 | 24.81 | 23.95 | 24.69 | 863,677 | +0.61(+2.53%) |
Feb 10, 2023 | 23.87 | 24.45 | 23.45 | 24.08 | 973,945 | +0.32(+1.35%) |
Feb 09, 2023 | 24.53 | 24.54 | 23.19 | 23.76 | 1,010,299 | -0.32(-1.33%) |
Feb 08, 2023 | 24.68 | 24.89 | 24.00 | 24.08 | 3,078,978 | -3.76(-13.51%) |
Feb 07, 2023 | 27.81 | 27.95 | 27.05 | 27.84 | 130,487 | -0.12(-0.43%) |
Feb 06, 2023 | 27.64 | 28.06 | 27.12 | 27.96 | 159,915 | +0.25(+0.90%) |
Feb 03, 2023 | 27.25 | 28.20 | 27.08 | 27.71 | 156,734 | -0.14(-0.50%) |
Feb 02, 2023 | 28.17 | 28.59 | 27.55 | 27.85 | 182,515 | +0.01(+0.04%) |