Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.21 | 30.04 | 29.21 | 29.57 | 172,373 | +0.26(+0.89%) |
Apr 27, 2023 | 29.24 | 29.35 | 28.76 | 29.31 | 116,004 | +0.21(+0.72%) |
Apr 26, 2023 | 28.87 | 29.44 | 28.59 | 29.10 | 115,599 | +0.20(+0.69%) |
Apr 25, 2023 | 29.75 | 29.82 | 28.74 | 28.90 | 145,024 | -1.11(-3.70%) |
Apr 24, 2023 | 29.97 | 30.40 | 29.90 | 30.01 | 110,269 | -0.04(-0.13%) |
Apr 21, 2023 | 29.82 | 30.29 | 29.69 | 30.05 | 118,707 | +0.34(+1.14%) |
Apr 20, 2023 | 29.70 | 30.12 | 29.47 | 29.71 | 126,462 | -0.28(-0.93%) |
Apr 19, 2023 | 29.71 | 30.18 | 29.30 | 29.99 | 136,749 | +0.09(+0.30%) |
Apr 18, 2023 | 30.97 | 30.97 | 29.64 | 29.90 | 140,910 | -0.96(-3.11%) |
Apr 17, 2023 | 30.78 | 31.07 | 30.53 | 30.86 | 159,006 | +0.03(+0.10%) |
Apr 14, 2023 | 31.40 | 31.73 | 30.55 | 30.83 | 107,521 | -0.60(-1.91%) |
Apr 13, 2023 | 30.59 | 31.43 | 30.55 | 31.43 | 142,747 | +0.94(+3.08%) |
Apr 12, 2023 | 31.92 | 32.00 | 30.44 | 30.49 | 136,334 | -1.12(-3.54%) |
Apr 11, 2023 | 31.31 | 31.73 | 31.21 | 31.61 | 155,363 | +0.35(+1.12%) |
Apr 10, 2023 | 30.82 | 31.31 | 30.48 | 31.26 | 188,667 | +0.28(+0.90%) |
Apr 06, 2023 | 30.89 | 31.07 | 30.36 | 30.98 | 128,288 | +0.09(+0.29%) |
Apr 05, 2023 | 30.84 | 31.10 | 30.29 | 30.89 | 108,983 | +0.01(+0.03%) |
Apr 04, 2023 | 31.05 | 31.14 | 30.40 | 30.88 | 158,742 | -0.09(-0.29%) |
Apr 03, 2023 | 31.17 | 31.23 | 30.35 | 30.97 | 171,176 | -0.25(-0.80%) |
Mar 31, 2023 | 29.82 | 31.34 | 29.82 | 31.22 | 232,963 | +1.53(+5.15%) |
Mar 30, 2023 | 30.01 | 30.30 | 29.24 | 29.69 | 180,667 | -0.11(-0.37%) |
Mar 29, 2023 | 30.36 | 30.59 | 29.48 | 29.80 | 206,067 | -0.09(-0.30%) |
Mar 28, 2023 | 31.12 | 31.12 | 29.89 | 29.89 | 272,268 | -1.50(-4.78%) |
Mar 27, 2023 | 31.37 | 31.80 | 30.84 | 31.39 | 226,989 | +0.27(+0.87%) |
Mar 24, 2023 | 29.93 | 31.17 | 29.93 | 31.12 | 174,978 | +0.97(+3.22%) |
Mar 23, 2023 | 30.48 | 31.39 | 30.00 | 30.15 | 151,348 | -0.14(-0.46%) |
Mar 22, 2023 | 31.76 | 32.15 | 30.29 | 30.29 | 180,798 | -1.48(-4.66%) |
Mar 21, 2023 | 31.33 | 31.97 | 31.15 | 31.77 | 246,192 | +0.75(+2.42%) |
Mar 20, 2023 | 31.09 | 31.91 | 30.90 | 31.02 | 220,472 | +0.18(+0.58%) |
Mar 17, 2023 | 32.21 | 32.31 | 30.44 | 30.84 | 1,477,838 | -1.60(-4.93%) |
Mar 16, 2023 | 31.90 | 32.76 | 31.66 | 32.44 | 240,559 | +0.46(+1.44%) |
Mar 15, 2023 | 31.26 | 32.00 | 30.66 | 31.98 | 298,504 | +0.16(+0.50%) |
Mar 14, 2023 | 32.09 | 32.83 | 31.26 | 31.82 | 322,861 | -0.39(-1.21%) |
Mar 13, 2023 | 30.06 | 32.43 | 29.89 | 32.21 | 275,571 | +1.66(+5.43%) |
Mar 10, 2023 | 31.79 | 31.79 | 29.82 | 30.55 | 338,399 | -1.34(-4.20%) |
Mar 09, 2023 | 31.45 | 31.94 | 31.13 | 31.89 | 194,436 | +0.48(+1.53%) |
Mar 08, 2023 | 31.18 | 31.73 | 30.94 | 31.41 | 200,590 | +0.25(+0.80%) |
Mar 07, 2023 | 31.09 | 31.55 | 30.59 | 31.16 | 243,167 | -0.04(-0.13%) |
Mar 06, 2023 | 33.80 | 33.89 | 30.75 | 31.20 | 346,850 | -2.54(-7.53%) |
Mar 03, 2023 | 33.53 | 34.22 | 32.99 | 33.74 | 250,148 | +0.33(+0.99%) |
Mar 02, 2023 | 31.39 | 33.76 | 31.29 | 33.41 | 309,377 | +1.56(+4.90%) |
Mar 01, 2023 | 31.77 | 33.24 | 30.92 | 31.85 | 259,540 | -0.94(-2.87%) |
Feb 28, 2023 | 32.34 | 33.72 | 32.01 | 32.79 | 295,774 | +0.12(+0.37%) |
Feb 27, 2023 | 31.75 | 32.89 | 31.39 | 32.67 | 261,978 | +1.17(+3.71%) |
Feb 24, 2023 | 31.18 | 31.55 | 30.64 | 31.50 | 188,576 | -0.15(-0.47%) |
Feb 23, 2023 | 32.00 | 32.37 | 31.07 | 31.65 | 148,235 | -0.30(-0.94%) |
Feb 22, 2023 | 31.16 | 32.15 | 31.16 | 31.95 | 199,729 | +0.88(+2.83%) |
Feb 21, 2023 | 32.54 | 32.57 | 30.96 | 31.07 | 179,201 | -2.13(-6.42%) |
Feb 17, 2023 | 33.11 | 33.22 | 32.40 | 33.20 | 157,797 | +0.11(+0.33%) |
Feb 16, 2023 | 33.22 | 33.88 | 33.06 | 33.09 | 148,108 | -0.90(-2.65%) |
Feb 15, 2023 | 32.80 | 33.99 | 32.70 | 33.99 | 120,520 | +0.93(+2.81%) |
Feb 14, 2023 | 32.98 | 33.14 | 32.15 | 33.06 | 110,024 | -0.19(-0.57%) |
Feb 13, 2023 | 32.83 | 33.66 | 32.54 | 33.25 | 171,536 | +0.30(+0.91%) |
Feb 10, 2023 | 32.03 | 33.28 | 31.78 | 32.95 | 192,425 | +0.78(+2.42%) |
Feb 09, 2023 | 33.62 | 33.68 | 32.01 | 32.17 | 177,448 | -1.04(-3.13%) |
Feb 08, 2023 | 33.96 | 34.75 | 33.16 | 33.21 | 138,606 | -0.98(-2.87%) |
Feb 07, 2023 | 33.85 | 34.61 | 33.37 | 34.19 | 143,299 | +0.19(+0.56%) |
Feb 06, 2023 | 35.39 | 35.80 | 33.89 | 34.00 | 235,526 | -2.21(-6.10%) |
Feb 03, 2023 | 35.65 | 37.43 | 35.65 | 36.21 | 366,350 | -0.06(-0.17%) |
Feb 02, 2023 | 35.21 | 36.66 | 35.21 | 36.27 | 279,533 | +1.52(+4.37%) |