Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.84 | 29.92 | 29.51 | 29.70 | 423,541 | -0.25(-0.83%) |
Apr 27, 2023 | 29.49 | 29.99 | 29.40 | 29.95 | 229,119 | +0.32(+1.07%) |
Apr 26, 2023 | 30.12 | 30.22 | 29.48 | 29.63 | 259,515 | -0.25(-0.83%) |
Apr 25, 2023 | 29.89 | 29.99 | 29.40 | 29.88 | 353,441 | -0.28(-0.92%) |
Apr 24, 2023 | 29.99 | 30.23 | 29.75 | 30.16 | 332,914 | +0.03(+0.10%) |
Apr 21, 2023 | 30.35 | 30.43 | 29.76 | 30.13 | 637,225 | -0.39(-1.27%) |
Apr 20, 2023 | 30.64 | 30.95 | 30.39 | 30.52 | 689,654 | -0.08(-0.26%) |
Apr 19, 2023 | 30.65 | 30.99 | 30.37 | 30.60 | 1,082,718 | -0.62(-1.97%) |
Apr 18, 2023 | 31.17 | 31.69 | 31.02 | 31.21 | 299,745 | +0.07(+0.22%) |
Apr 17, 2023 | 31.54 | 31.81 | 30.96 | 31.14 | 698,322 | -0.78(-2.43%) |
Apr 14, 2023 | 32.39 | 32.59 | 31.46 | 31.92 | 656,111 | -0.86(-2.61%) |
Apr 13, 2023 | 32.36 | 33.04 | 32.36 | 32.78 | 687,754 | +0.85(+2.65%) |
Apr 12, 2023 | 32.13 | 32.19 | 31.47 | 31.93 | 589,633 | +0.37(+1.17%) |
Apr 11, 2023 | 31.32 | 31.86 | 31.31 | 31.56 | 487,537 | +0.46(+1.47%) |
Apr 10, 2023 | 31.05 | 31.14 | 30.79 | 31.11 | 619,752 | -0.30(-0.95%) |
Apr 06, 2023 | 31.26 | 31.45 | 30.76 | 31.40 | 475,022 | +0.03(+0.09%) |
Apr 05, 2023 | 31.73 | 31.81 | 31.06 | 31.37 | 602,029 | -0.25(-0.79%) |
Apr 04, 2023 | 31.05 | 31.79 | 30.69 | 31.62 | 848,933 | +0.65(+2.09%) |
Apr 03, 2023 | 30.53 | 31.25 | 30.41 | 30.98 | 397,043 | +0.44(+1.43%) |
Mar 31, 2023 | 30.79 | 30.97 | 30.46 | 30.54 | 315,128 | -0.07(-0.23%) |
Mar 30, 2023 | 30.38 | 30.65 | 30.11 | 30.61 | 328,274 | +0.68(+2.26%) |
Mar 29, 2023 | 29.89 | 30.26 | 29.87 | 29.93 | 240,551 | -0.12(-0.40%) |
Mar 28, 2023 | 29.38 | 30.09 | 29.26 | 30.05 | 535,334 | +0.73(+2.47%) |
Mar 27, 2023 | 28.81 | 29.34 | 28.61 | 29.33 | 348,897 | +0.04(+0.14%) |
Mar 24, 2023 | 29.28 | 29.53 | 28.98 | 29.29 | 506,948 | +0.06(+0.20%) |
Mar 23, 2023 | 28.68 | 29.61 | 28.68 | 29.23 | 394,904 | +0.59(+2.05%) |
Mar 22, 2023 | 28.01 | 29.19 | 28.01 | 28.64 | 418,508 | +0.51(+1.80%) |
Mar 21, 2023 | 28.64 | 28.74 | 27.81 | 28.13 | 535,470 | -0.90(-3.12%) |
Mar 20, 2023 | 28.82 | 29.15 | 28.65 | 29.04 | 481,523 | +0.58(+2.03%) |
Mar 17, 2023 | 27.60 | 28.87 | 27.44 | 28.46 | 606,336 | +1.21(+4.45%) |
Mar 16, 2023 | 27.49 | 27.55 | 26.77 | 27.25 | 531,719 | -0.21(-0.76%) |
Mar 15, 2023 | 27.92 | 28.20 | 27.21 | 27.46 | 327,220 | -0.38(-1.36%) |
Mar 14, 2023 | 27.54 | 27.93 | 27.34 | 27.83 | 335,408 | +0.38(+1.38%) |
Mar 13, 2023 | 26.78 | 27.69 | 26.78 | 27.46 | 1,113,124 | +1.63(+6.31%) |
Mar 10, 2023 | 25.75 | 26.48 | 25.73 | 25.83 | 526,831 | +0.38(+1.48%) |
Mar 09, 2023 | 25.65 | 26.10 | 25.35 | 25.45 | 308,090 | -0.06(-0.23%) |
Mar 08, 2023 | 25.75 | 25.96 | 25.33 | 25.51 | 182,762 | -0.29(-1.12%) |
Mar 07, 2023 | 26.80 | 26.88 | 25.61 | 25.80 | 452,713 | -1.29(-4.77%) |
Mar 06, 2023 | 27.40 | 27.49 | 26.99 | 27.09 | 252,304 | -0.53(-1.91%) |
Mar 03, 2023 | 27.25 | 27.65 | 27.01 | 27.62 | 204,636 | +0.61(+2.25%) |
Mar 02, 2023 | 26.95 | 27.04 | 26.79 | 27.01 | 117,325 | -0.06(-0.22%) |
Mar 01, 2023 | 26.81 | 27.30 | 26.71 | 27.07 | 684,012 | +0.57(+2.14%) |
Feb 28, 2023 | 26.30 | 26.75 | 26.00 | 26.50 | 264,858 | +0.23(+0.87%) |
Feb 27, 2023 | 25.99 | 26.35 | 25.85 | 26.27 | 214,524 | +0.30(+1.15%) |
Feb 24, 2023 | 26.10 | 26.18 | 25.81 | 25.98 | 377,177 | -0.57(-2.13%) |
Feb 23, 2023 | 26.72 | 26.88 | 26.31 | 26.54 | 233,412 | -0.25(-0.93%) |
Feb 22, 2023 | 27.14 | 27.14 | 26.53 | 26.79 | 299,215 | -0.31(-1.14%) |
Feb 21, 2023 | 27.35 | 27.56 | 26.94 | 27.10 | 299,000 | -0.25(-0.91%) |
Feb 17, 2023 | 27.04 | 27.37 | 26.66 | 27.35 | 343,223 | +0.10(+0.36%) |
Feb 16, 2023 | 26.88 | 27.48 | 26.68 | 27.25 | 356,509 | +0.07(+0.26%) |
Feb 15, 2023 | 27.29 | 27.34 | 26.80 | 27.18 | 898,167 | -0.60(-2.15%) |
Feb 14, 2023 | 27.53 | 27.97 | 27.25 | 27.77 | 306,730 | +0.14(+0.50%) |
Feb 13, 2023 | 27.54 | 27.82 | 27.42 | 27.64 | 269,086 | -0.19(-0.68%) |
Feb 10, 2023 | 27.87 | 28.01 | 27.59 | 27.82 | 469,528 | -0.12(-0.43%) |
Feb 09, 2023 | 28.73 | 28.88 | 27.81 | 27.94 | 576,476 | -0.55(-1.92%) |
Feb 08, 2023 | 28.85 | 29.03 | 28.44 | 28.49 | 258,745 | -0.21(-0.73%) |
Feb 07, 2023 | 28.55 | 29.23 | 28.38 | 28.70 | 401,066 | +0.12(+0.42%) |
Feb 06, 2023 | 28.85 | 28.89 | 28.44 | 28.58 | 403,258 | -0.36(-1.24%) |
Feb 03, 2023 | 29.23 | 29.45 | 28.69 | 28.94 | 1,640,099 | -1.07(-3.58%) |
Feb 02, 2023 | 30.98 | 31.20 | 29.74 | 30.01 | 477,145 | -0.70(-2.27%) |