Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.43 | 29.71 | 29.43 | 29.66 | 5,499 | -0.09(-0.31%) |
Apr 27, 2023 | 29.28 | 29.76 | 29.28 | 29.76 | 3,757 | +0.25(+0.84%) |
Apr 26, 2023 | 29.65 | 29.85 | 29.47 | 29.51 | 8,845 | +0.03(+0.10%) |
Apr 25, 2023 | 29.84 | 29.92 | 29.48 | 29.48 | 3,387 | -0.62(-2.05%) |
Apr 24, 2023 | 29.77 | 30.10 | 29.77 | 30.10 | 2,682 | +0.22(+0.74%) |
Apr 21, 2023 | 29.93 | 29.93 | 29.81 | 29.88 | 1,705 | -0.04(-0.13%) |
Apr 20, 2023 | 29.89 | 29.96 | 29.83 | 29.92 | 11,275 | -0.16(-0.53%) |
Apr 19, 2023 | 30.26 | 30.26 | 29.96 | 30.07 | 5,054 | -0.39(-1.30%) |
Apr 18, 2023 | 30.45 | 30.64 | 30.34 | 30.47 | 8,241 | -0.30(-0.97%) |
Apr 17, 2023 | 30.88 | 30.89 | 30.69 | 30.77 | 13,043 | -0.25(-0.80%) |
Apr 14, 2023 | 31.23 | 31.23 | 30.89 | 31.01 | 2,612 | -0.18(-0.59%) |
Apr 13, 2023 | 31.09 | 31.20 | 30.94 | 31.20 | 15,178 | +0.27(+0.88%) |
Apr 12, 2023 | 31.17 | 31.24 | 30.92 | 30.93 | 7,249 | -0.32(-1.03%) |
Apr 11, 2023 | 31.03 | 31.30 | 31.03 | 31.25 | 7,176 | +0.34(+1.09%) |
Apr 10, 2023 | 30.49 | 31.07 | 30.49 | 30.91 | 5,663 | +0.35(+1.14%) |
Apr 06, 2023 | 30.80 | 30.84 | 30.56 | 30.56 | 4,319 | -0.37(-1.18%) |
Apr 05, 2023 | 30.42 | 30.99 | 30.37 | 30.93 | 5,460 | +0.35(+1.13%) |
Apr 04, 2023 | 31.33 | 31.33 | 30.58 | 30.58 | 7,887 | -0.69(-2.21%) |
Apr 03, 2023 | 31.32 | 31.39 | 31.10 | 31.27 | 12,934 | +0.62(+2.01%) |
Mar 31, 2023 | 30.52 | 30.66 | 30.48 | 30.66 | 32,837 | -0.04(-0.12%) |
Mar 30, 2023 | 30.60 | 30.75 | 30.51 | 30.70 | 20,293 | +0.41(+1.36%) |
Mar 29, 2023 | 30.26 | 30.33 | 30.07 | 30.28 | 16,553 | +0.15(+0.49%) |
Mar 28, 2023 | 30.16 | 30.32 | 30.05 | 30.14 | 12,942 | +0.37(+1.24%) |
Mar 27, 2023 | 29.53 | 29.77 | 29.33 | 29.77 | 25,905 | +0.54(+1.84%) |
Mar 24, 2023 | 28.98 | 29.29 | 28.98 | 29.23 | 2,838 | -0.20(-0.69%) |
Mar 23, 2023 | 29.84 | 29.99 | 29.35 | 29.43 | 17,129 | -0.17(-0.58%) |
Mar 22, 2023 | 29.58 | 29.95 | 29.56 | 29.61 | 6,092 | +0.06(+0.21%) |
Mar 21, 2023 | 29.60 | 29.61 | 29.38 | 29.54 | 1,835 | +0.46(+1.59%) |
Mar 20, 2023 | 28.82 | 29.16 | 28.79 | 29.08 | 10,581 | +0.36(+1.26%) |
Mar 17, 2023 | 28.77 | 28.83 | 28.61 | 28.72 | 5,780 | -0.28(-0.96%) |
Mar 16, 2023 | 28.20 | 29.07 | 28.20 | 29.00 | 12,618 | +0.43(+1.52%) |
Mar 15, 2023 | 28.67 | 28.68 | 28.23 | 28.56 | 15,551 | -1.16(-3.91%) |
Mar 14, 2023 | 29.62 | 29.99 | 29.51 | 29.73 | 6,757 | +0.09(+0.31%) |
Mar 13, 2023 | 29.67 | 30.12 | 29.24 | 29.63 | 28,258 | -0.69(-2.29%) |
Mar 10, 2023 | 30.39 | 30.77 | 30.31 | 30.33 | 6,837 | +0.05(+0.15%) |
Mar 09, 2023 | 30.59 | 30.80 | 30.28 | 30.28 | 4,717 | -0.42(-1.38%) |
Mar 08, 2023 | 30.88 | 30.95 | 30.60 | 30.71 | 7,224 | -0.22(-0.72%) |
Mar 07, 2023 | 31.43 | 31.46 | 30.93 | 30.93 | 2,634 | -0.51(-1.63%) |
Mar 06, 2023 | 31.47 | 31.51 | 31.29 | 31.44 | 4,792 | -0.09(-0.28%) |
Mar 03, 2023 | 30.98 | 31.69 | 30.98 | 31.53 | 24,273 | +0.45(+1.46%) |
Mar 02, 2023 | 30.97 | 31.27 | 30.95 | 31.07 | 4,850 | -0.04(-0.12%) |
Mar 01, 2023 | 30.76 | 31.18 | 30.76 | 31.11 | 16,885 | +0.72(+2.37%) |
Feb 28, 2023 | 30.82 | 30.82 | 30.39 | 30.39 | 4,809 | -0.34(-1.09%) |
Feb 27, 2023 | 30.59 | 30.81 | 30.49 | 30.72 | 5,513 | +0.25(+0.81%) |
Feb 24, 2023 | 30.19 | 30.48 | 30.19 | 30.48 | 2,487 | -0.25(-0.81%) |
Feb 23, 2023 | 30.70 | 30.89 | 30.57 | 30.73 | 9,362 | +0.34(+1.11%) |
Feb 22, 2023 | 30.53 | 30.64 | 30.28 | 30.39 | 8,204 | -0.35(-1.15%) |
Feb 21, 2023 | 30.66 | 30.85 | 30.63 | 30.74 | 16,649 | -0.01(-0.05%) |
Feb 17, 2023 | 30.96 | 30.96 | 30.58 | 30.75 | 19,943 | -0.40(-1.30%) |
Feb 16, 2023 | 31.14 | 31.35 | 31.09 | 31.16 | 4,596 | -0.04(-0.13%) |
Feb 15, 2023 | 31.13 | 31.25 | 30.98 | 31.20 | 7,858 | -0.30(-0.96%) |
Feb 14, 2023 | 31.41 | 31.51 | 31.22 | 31.50 | 2,776 | +0.09(+0.29%) |
Feb 13, 2023 | 31.29 | 31.45 | 31.10 | 31.41 | 6,237 | +0.12(+0.37%) |
Feb 10, 2023 | 30.73 | 31.35 | 30.73 | 31.29 | 51,168 | +0.68(+2.21%) |
Feb 09, 2023 | 30.91 | 30.96 | 30.59 | 30.62 | 7,401 | -0.20(-0.66%) |
Feb 08, 2023 | 31.31 | 31.31 | 30.60 | 30.82 | 7,249 | +0.13(+0.42%) |
Feb 07, 2023 | 29.87 | 30.72 | 29.87 | 30.69 | 18,083 | +0.74(+2.46%) |
Feb 06, 2023 | 30.39 | 30.39 | 29.83 | 29.95 | 66,518 | -0.42(-1.40%) |
Feb 03, 2023 | 30.62 | 30.99 | 30.38 | 30.38 | 6,892 | -0.48(-1.54%) |
Feb 02, 2023 | 31.09 | 31.09 | 30.67 | 30.85 | 29,373 | -0.39(-1.26%) |