Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.39 | 29.93 | 29.34 | 29.92 | 657,444 | +0.37(+1.25%) |
Apr 27, 2023 | 28.84 | 29.59 | 28.78 | 29.55 | 514,502 | +1.00(+3.50%) |
Apr 26, 2023 | 28.46 | 28.91 | 28.45 | 28.55 | 538,292 | +0.01(+0.04%) |
Apr 25, 2023 | 29.00 | 29.05 | 28.52 | 28.54 | 643,554 | -0.67(-2.29%) |
Apr 24, 2023 | 29.28 | 29.54 | 29.04 | 29.21 | 515,380 | -0.20(-0.68%) |
Apr 21, 2023 | 29.21 | 29.43 | 28.97 | 29.41 | 512,243 | +0.20(+0.68%) |
Apr 20, 2023 | 29.46 | 29.55 | 29.10 | 29.21 | 539,357 | -0.38(-1.28%) |
Apr 19, 2023 | 29.67 | 29.67 | 29.41 | 29.59 | 684,136 | -0.29(-0.97%) |
Apr 18, 2023 | 30.46 | 30.46 | 29.76 | 29.88 | 519,981 | -0.49(-1.61%) |
Apr 17, 2023 | 30.58 | 30.64 | 30.32 | 30.37 | 388,058 | -0.32(-1.04%) |
Apr 14, 2023 | 30.60 | 30.88 | 30.42 | 30.69 | 400,073 | -0.05(-0.16%) |
Apr 13, 2023 | 30.29 | 31.04 | 30.24 | 30.74 | 479,925 | +0.40(+1.32%) |
Apr 12, 2023 | 31.02 | 31.23 | 30.32 | 30.34 | 450,309 | -0.42(-1.37%) |
Apr 11, 2023 | 30.74 | 30.99 | 30.51 | 30.76 | 547,712 | -0.02(-0.06%) |
Apr 10, 2023 | 30.72 | 30.92 | 30.63 | 30.78 | 569,588 | -0.21(-0.68%) |
Apr 06, 2023 | 30.60 | 31.14 | 30.27 | 30.99 | 396,954 | +0.38(+1.24%) |
Apr 05, 2023 | 30.65 | 30.73 | 30.17 | 30.61 | 544,412 | -0.13(-0.42%) |
Apr 04, 2023 | 30.92 | 31.08 | 30.44 | 30.74 | 463,605 | -0.02(-0.07%) |
Apr 03, 2023 | 30.39 | 30.76 | 30.23 | 30.76 | 548,025 | +0.06(+0.20%) |
Mar 31, 2023 | 30.03 | 30.80 | 30.00 | 30.70 | 563,960 | +0.72(+2.40%) |
Mar 30, 2023 | 30.01 | 30.31 | 29.86 | 29.98 | 318,917 | +0.09(+0.30%) |
Mar 29, 2023 | 29.96 | 29.99 | 29.80 | 29.89 | 366,159 | +0.16(+0.54%) |
Mar 28, 2023 | 30.04 | 30.16 | 29.52 | 29.73 | 575,467 | -0.51(-1.69%) |
Mar 27, 2023 | 30.31 | 30.43 | 29.94 | 30.24 | 408,854 | +0.20(+0.67%) |
Mar 24, 2023 | 29.81 | 30.28 | 29.77 | 30.04 | 557,642 | +0.10(+0.33%) |
Mar 23, 2023 | 30.11 | 30.48 | 29.71 | 29.94 | 385,816 | +0.08(+0.27%) |
Mar 22, 2023 | 30.13 | 30.62 | 29.85 | 29.86 | 392,648 | -0.20(-0.67%) |
Mar 21, 2023 | 29.99 | 30.55 | 29.99 | 30.06 | 766,386 | +0.37(+1.25%) |
Mar 20, 2023 | 29.33 | 29.85 | 29.24 | 29.69 | 388,278 | +0.36(+1.23%) |
Mar 17, 2023 | 29.77 | 29.77 | 29.18 | 29.33 | 1,246,556 | -0.45(-1.51%) |
Mar 16, 2023 | 29.02 | 29.91 | 28.92 | 29.78 | 389,995 | +0.61(+2.09%) |
Mar 15, 2023 | 28.73 | 29.34 | 28.56 | 29.17 | 518,386 | -0.09(-0.31%) |
Mar 14, 2023 | 29.12 | 29.47 | 28.93 | 29.26 | 493,311 | +0.90(+3.17%) |
Mar 13, 2023 | 28.13 | 28.77 | 27.75 | 28.36 | 514,461 | -0.21(-0.74%) |
Mar 10, 2023 | 29.20 | 29.34 | 28.32 | 28.57 | 489,211 | -0.88(-2.99%) |
Mar 09, 2023 | 29.82 | 30.00 | 29.36 | 29.45 | 420,421 | -0.36(-1.21%) |
Mar 08, 2023 | 29.81 | 29.87 | 29.56 | 29.81 | 333,077 | +0.01(+0.03%) |
Mar 07, 2023 | 29.81 | 30.06 | 29.56 | 29.80 | 458,372 | +0.10(+0.34%) |
Mar 06, 2023 | 30.29 | 30.36 | 29.52 | 29.70 | 543,251 | -0.51(-1.69%) |
Mar 03, 2023 | 30.40 | 30.49 | 30.20 | 30.21 | 472,932 | -0.05(-0.17%) |
Mar 02, 2023 | 29.58 | 30.29 | 29.58 | 30.26 | 408,885 | +0.42(+1.41%) |
Mar 01, 2023 | 30.02 | 30.23 | 29.81 | 29.84 | 378,188 | -0.18(-0.60%) |
Feb 28, 2023 | 29.98 | 30.46 | 29.98 | 30.02 | 922,843 | +0.01(+0.03%) |
Feb 27, 2023 | 30.30 | 30.40 | 29.94 | 30.01 | 393,777 | -0.13(-0.43%) |
Feb 24, 2023 | 29.99 | 30.21 | 29.90 | 30.14 | 372,710 | -0.28(-0.92%) |
Feb 23, 2023 | 30.68 | 30.68 | 30.20 | 30.42 | 398,229 | -0.07(-0.23%) |
Feb 22, 2023 | 30.30 | 30.75 | 30.16 | 30.49 | 652,913 | +0.26(+0.86%) |
Feb 21, 2023 | 30.29 | 30.48 | 30.01 | 30.23 | 801,206 | -0.56(-1.82%) |
Feb 17, 2023 | 30.96 | 30.96 | 30.31 | 30.79 | 401,328 | -0.19(-0.61%) |
Feb 16, 2023 | 31.33 | 31.48 | 30.92 | 30.98 | 394,784 | -0.88(-2.76%) |
Feb 15, 2023 | 31.43 | 31.98 | 31.39 | 31.86 | 492,100 | +0.42(+1.34%) |
Feb 14, 2023 | 31.40 | 31.85 | 31.18 | 31.44 | 710,736 | -0.33(-1.04%) |
Feb 13, 2023 | 31.75 | 32.34 | 31.48 | 31.77 | 905,623 | -0.07(-0.22%) |
Feb 10, 2023 | 33.84 | 34.10 | 31.84 | 31.84 | 1,611,812 | +0.99(+3.21%) |
Feb 09, 2023 | 32.00 | 32.22 | 30.84 | 30.85 | 871,942 | -0.96(-3.02%) |
Feb 08, 2023 | 32.53 | 32.73 | 31.44 | 31.81 | 585,490 | -0.95(-2.90%) |
Feb 07, 2023 | 32.02 | 32.83 | 31.82 | 32.76 | 631,222 | +0.61(+1.90%) |
Feb 06, 2023 | 32.36 | 32.65 | 31.98 | 32.15 | 553,019 | -0.29(-0.89%) |
Feb 03, 2023 | 32.52 | 32.98 | 32.23 | 32.44 | 553,768 | -0.67(-2.02%) |
Feb 02, 2023 | 32.50 | 33.19 | 32.50 | 33.11 | 644,445 | +1.22(+3.83%) |