Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.11 | 30.24 | 30.10 | 30.17 | 8,072 | +0.20(+0.68%) |
Apr 27, 2023 | 29.79 | 29.96 | 29.70 | 29.96 | 1,348 | +0.27(+0.91%) |
Apr 26, 2023 | 29.94 | 29.94 | 29.65 | 29.69 | 2,074 | -0.23(-0.76%) |
Apr 25, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 53 | -0.60(-1.98%) |
Apr 24, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 45 | +0.11(+0.35%) |
Apr 21, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 436 | +0.04(+0.14%) |
Apr 20, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 4 | -0.12(-0.39%) |
Apr 19, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 192 | -0.11(-0.37%) |
Apr 18, 2023 | 30.58 | 30.61 | 30.58 | 30.61 | 280 | +0.18(+0.59%) |
Apr 17, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 10 | +0.12(+0.41%) |
Apr 14, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 103 | -0.16(-0.52%) |
Apr 13, 2023 | 30.45 | 30.52 | 30.45 | 30.47 | 1,350 | +0.31(+1.03%) |
Apr 12, 2023 | 30.30 | 30.30 | 30.16 | 30.16 | 358 | +0.08(+0.28%) |
Apr 11, 2023 | 30.05 | 30.07 | 30.05 | 30.07 | 2,961 | +0.23(+0.78%) |
Apr 10, 2023 | 29.63 | 29.85 | 29.63 | 29.84 | 1,693 | +0.05(+0.18%) |
Apr 06, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 103 | -0.02(-0.07%) |
Apr 05, 2023 | 29.79 | 29.81 | 29.79 | 29.81 | 401 | -0.51(-1.70%) |
Apr 04, 2023 | 30.50 | 30.52 | 30.25 | 30.32 | 1,422 | -0.27(-0.89%) |
Apr 03, 2023 | 30.58 | 30.60 | 30.48 | 30.59 | 1,988 | -0.08(-0.28%) |
Mar 31, 2023 | 30.55 | 30.68 | 30.55 | 30.68 | 4,605 | +0.25(+0.83%) |
Mar 30, 2023 | 30.32 | 30.50 | 30.32 | 30.42 | 1,547 | +0.47(+1.57%) |
Mar 29, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 11 | +0.51(+1.74%) |
Mar 28, 2023 | 29.50 | 29.58 | 29.26 | 29.44 | 14,533 | -0.11(-0.38%) |
Mar 27, 2023 | 29.50 | 29.56 | 29.50 | 29.56 | 220 | +0.19(+0.64%) |
Mar 24, 2023 | 29.41 | 29.41 | 29.09 | 29.37 | 3,528 | -0.15(-0.50%) |
Mar 23, 2023 | 29.80 | 29.94 | 29.52 | 29.52 | 2,075 | +0.03(+0.10%) |
Mar 22, 2023 | 29.73 | 29.73 | 29.49 | 29.49 | 411 | -0.23(-0.78%) |
Mar 21, 2023 | 29.55 | 29.72 | 29.55 | 29.72 | 493 | +0.55(+1.90%) |
Mar 20, 2023 | 29.08 | 29.17 | 29.07 | 29.17 | 337 | +0.39(+1.37%) |
Mar 17, 2023 | 28.75 | 28.87 | 28.75 | 28.77 | 895 | -0.50(-1.71%) |
Mar 16, 2023 | 29.09 | 29.28 | 29.07 | 29.27 | 3,682 | +0.48(+1.67%) |
Mar 15, 2023 | 29.09 | 29.09 | 28.60 | 28.79 | 3,486 | -0.86(-2.88%) |
Mar 14, 2023 | 29.53 | 29.65 | 29.53 | 29.65 | 809 | +0.44(+1.52%) |
Mar 13, 2023 | 29.32 | 29.34 | 29.20 | 29.20 | 807 | -0.11(-0.37%) |
Mar 10, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 133 | -0.47(-1.58%) |
Mar 09, 2023 | 30.30 | 30.30 | 29.78 | 29.78 | 582 | -0.42(-1.40%) |
Mar 08, 2023 | 30.12 | 30.21 | 30.12 | 30.21 | 1,728 | +0.06(+0.18%) |
Mar 07, 2023 | 30.29 | 30.31 | 30.15 | 30.15 | 348 | -0.48(-1.58%) |
Mar 06, 2023 | 30.76 | 30.82 | 30.63 | 30.63 | 893 | -0.08(-0.27%) |
Mar 03, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 103 | +0.53(+1.77%) |
Mar 02, 2023 | 29.82 | 30.18 | 29.82 | 30.18 | 1,874 | +0.09(+0.29%) |
Mar 01, 2023 | 30.19 | 30.19 | 30.09 | 30.10 | 575 | +0.09(+0.31%) |
Feb 28, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 6 | -0.11(-0.37%) |
Feb 27, 2023 | 30.22 | 30.22 | 30.07 | 30.11 | 665 | +0.27(+0.90%) |
Feb 24, 2023 | 29.78 | 29.84 | 29.78 | 29.84 | 176 | -0.50(-1.66%) |
Feb 23, 2023 | 30.26 | 30.35 | 30.02 | 30.35 | 4,111 | +0.18(+0.60%) |
Feb 22, 2023 | 30.26 | 30.26 | 30.10 | 30.17 | 1,258 | -0.08(-0.28%) |
Feb 21, 2023 | 30.48 | 30.53 | 30.25 | 30.25 | 3,155 | -0.66(-2.14%) |
Feb 17, 2023 | 30.80 | 30.94 | 30.75 | 30.91 | 3,264 | -0.10(-0.34%) |
Feb 16, 2023 | 30.95 | 31.31 | 30.95 | 31.01 | 5,859 | -0.20(-0.64%) |
Feb 15, 2023 | 30.80 | 31.22 | 30.78 | 31.21 | 25,943 | +0.21(+0.69%) |
Feb 14, 2023 | 30.65 | 31.03 | 30.64 | 31.00 | 3,221 | +0.16(+0.53%) |
Feb 13, 2023 | 30.49 | 30.83 | 30.46 | 30.83 | 3,308 | +0.21(+0.67%) |
Feb 10, 2023 | 30.48 | 30.63 | 30.43 | 30.63 | 2,112 | -0.03(-0.11%) |
Feb 09, 2023 | 31.52 | 31.55 | 30.66 | 30.66 | 7,906 | -0.25(-0.81%) |
Feb 08, 2023 | 31.09 | 31.09 | 30.91 | 30.91 | 842 | -0.35(-1.11%) |
Feb 07, 2023 | 31.01 | 31.28 | 31.01 | 31.26 | 4,456 | +0.15(+0.50%) |
Feb 06, 2023 | 31.08 | 31.11 | 31.01 | 31.11 | 751 | -0.30(-0.95%) |
Feb 03, 2023 | 31.63 | 31.63 | 31.40 | 31.40 | 1,274 | -0.33(-1.05%) |
Feb 02, 2023 | 31.44 | 31.84 | 31.42 | 31.74 | 13,326 | +0.34(+1.08%) |