Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.29 | 29.70 | 29.04 | 29.56 | 12,093 | +0.03(+0.10%) |
Apr 27, 2023 | 29.16 | 29.75 | 29.16 | 29.53 | 13,644 | +0.97(+3.40%) |
Apr 26, 2023 | 28.89 | 28.97 | 28.51 | 28.56 | 20,299 | +0.07(+0.25%) |
Apr 25, 2023 | 29.09 | 29.13 | 28.49 | 28.49 | 16,064 | -1.01(-3.42%) |
Apr 24, 2023 | 29.68 | 29.70 | 29.12 | 29.50 | 8,151 | -0.17(-0.58%) |
Apr 21, 2023 | 29.72 | 29.77 | 29.53 | 29.67 | 5,500 | +0.14(+0.47%) |
Apr 20, 2023 | 29.60 | 29.84 | 29.49 | 29.53 | 15,590 | -0.43(-1.45%) |
Apr 19, 2023 | 29.68 | 30.08 | 29.57 | 29.96 | 14,232 | -0.09(-0.31%) |
Apr 18, 2023 | 30.60 | 30.60 | 29.96 | 30.06 | 11,414 | -0.13(-0.44%) |
Apr 17, 2023 | 30.13 | 30.21 | 29.99 | 30.19 | 14,829 | +0.23(+0.77%) |
Apr 14, 2023 | 30.11 | 30.32 | 29.76 | 29.96 | 20,054 | -0.15(-0.50%) |
Apr 13, 2023 | 29.64 | 30.24 | 29.64 | 30.11 | 52,257 | +0.81(+2.76%) |
Apr 12, 2023 | 30.64 | 30.64 | 29.27 | 29.30 | 41,300 | -1.20(-3.93%) |
Apr 11, 2023 | 30.78 | 30.78 | 30.42 | 30.50 | 6,093 | -0.30(-0.97%) |
Apr 10, 2023 | 30.26 | 30.80 | 30.15 | 30.80 | 16,885 | +0.17(+0.56%) |
Apr 06, 2023 | 30.23 | 30.73 | 29.93 | 30.63 | 8,400 | +0.21(+0.69%) |
Apr 05, 2023 | 31.28 | 31.28 | 30.30 | 30.42 | 20,781 | -1.07(-3.39%) |
Apr 04, 2023 | 31.32 | 31.52 | 31.11 | 31.49 | 28,414 | +0.05(+0.14%) |
Apr 03, 2023 | 31.39 | 31.48 | 31.03 | 31.44 | 25,505 | -0.24(-0.76%) |
Mar 31, 2023 | 31.28 | 31.75 | 31.27 | 31.68 | 15,741 | +0.41(+1.31%) |
Mar 30, 2023 | 31.24 | 31.51 | 31.11 | 31.27 | 19,458 | +0.55(+1.79%) |
Mar 29, 2023 | 30.29 | 30.76 | 30.29 | 30.72 | 13,164 | +0.65(+2.16%) |
Mar 28, 2023 | 30.07 | 30.15 | 29.92 | 30.07 | 12,610 | +0.51(+1.73%) |
Mar 27, 2023 | 29.86 | 29.86 | 29.21 | 29.56 | 10,767 | -0.01(-0.05%) |
Mar 24, 2023 | 29.57 | 29.68 | 29.27 | 29.57 | 9,408 | -0.24(-0.81%) |
Mar 23, 2023 | 29.98 | 30.56 | 29.58 | 29.82 | 17,125 | +0.30(+1.00%) |
Mar 22, 2023 | 30.24 | 30.41 | 29.50 | 29.52 | 15,184 | -0.58(-1.93%) |
Mar 21, 2023 | 29.46 | 30.21 | 29.46 | 30.10 | 15,812 | +0.91(+3.11%) |
Mar 20, 2023 | 29.10 | 29.45 | 28.99 | 29.19 | 12,029 | -0.34(-1.14%) |
Mar 17, 2023 | 29.82 | 29.87 | 29.20 | 29.53 | 12,275 | -0.32(-1.07%) |
Mar 16, 2023 | 29.09 | 29.93 | 29.07 | 29.85 | 17,972 | +0.64(+2.19%) |
Mar 15, 2023 | 28.64 | 29.25 | 28.47 | 29.21 | 17,506 | -0.06(-0.19%) |
Mar 14, 2023 | 29.63 | 29.63 | 29.03 | 29.27 | 12,622 | +0.27(+0.92%) |
Mar 13, 2023 | 28.43 | 29.32 | 27.96 | 29.00 | 30,721 | +0.21(+0.72%) |
Mar 10, 2023 | 29.39 | 29.45 | 28.70 | 28.79 | 19,630 | -0.84(-2.84%) |
Mar 09, 2023 | 30.48 | 30.70 | 29.60 | 29.64 | 21,396 | -1.04(-3.40%) |
Mar 08, 2023 | 30.75 | 30.77 | 30.40 | 30.68 | 21,146 | -0.29(-0.95%) |
Mar 07, 2023 | 30.84 | 31.48 | 30.77 | 30.97 | 25,753 | +0.24(+0.79%) |
Mar 06, 2023 | 31.30 | 31.50 | 30.73 | 30.73 | 107,802 | -0.41(-1.32%) |
Mar 03, 2023 | 30.89 | 31.18 | 30.84 | 31.14 | 11,370 | +0.48(+1.56%) |
Mar 02, 2023 | 30.21 | 30.70 | 30.18 | 30.66 | 16,675 | +0.13(+0.43%) |
Mar 01, 2023 | 31.49 | 31.49 | 30.42 | 30.53 | 51,990 | -1.17(-3.70%) |
Feb 28, 2023 | 31.38 | 31.91 | 31.38 | 31.70 | 7,967 | +0.17(+0.55%) |
Feb 27, 2023 | 31.72 | 31.72 | 31.40 | 31.53 | 42,199 | +0.18(+0.59%) |
Feb 24, 2023 | 31.57 | 31.72 | 31.14 | 31.35 | 30,887 | -1.17(-3.61%) |
Feb 23, 2023 | 33.35 | 33.35 | 31.80 | 32.52 | 36,091 | -0.47(-1.42%) |
Feb 22, 2023 | 32.85 | 33.17 | 32.63 | 32.99 | 27,689 | +0.30(+0.92%) |
Feb 21, 2023 | 33.53 | 33.76 | 32.68 | 32.69 | 443,948 | -1.65(-4.81%) |
Feb 17, 2023 | 34.96 | 34.96 | 34.09 | 34.34 | 9,254 | -0.81(-2.30%) |
Feb 16, 2023 | 35.45 | 36.00 | 35.15 | 35.15 | 18,231 | -1.05(-2.90%) |
Feb 15, 2023 | 34.74 | 36.20 | 34.74 | 36.20 | 65,408 | +1.14(+3.25%) |
Feb 14, 2023 | 35.03 | 35.47 | 34.54 | 35.06 | 20,675 | -0.17(-0.50%) |
Feb 13, 2023 | 34.33 | 35.51 | 33.97 | 35.23 | 32,106 | +1.16(+3.42%) |
Feb 10, 2023 | 34.32 | 34.40 | 33.84 | 34.07 | 21,397 | -0.81(-2.33%) |
Feb 09, 2023 | 36.16 | 36.19 | 34.73 | 34.88 | 36,969 | -0.56(-1.58%) |
Feb 08, 2023 | 36.07 | 36.07 | 35.37 | 35.44 | 656,880 | -0.67(-1.86%) |
Feb 07, 2023 | 36.15 | 36.20 | 35.31 | 36.11 | 64,445 | -0.04(-0.10%) |
Feb 06, 2023 | 36.23 | 36.53 | 35.78 | 36.15 | 34,275 | -0.67(-1.82%) |
Feb 03, 2023 | 37.22 | 38.06 | 36.66 | 36.81 | 33,251 | -1.82(-4.70%) |
Feb 02, 2023 | 38.15 | 38.98 | 37.83 | 38.63 | 144,170 | +1.48(+3.98%) |