Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.73 | 30.19 | 29.73 | 30.16 | 299,563 | +0.36(+1.22%) |
Apr 27, 2023 | 29.51 | 29.83 | 29.41 | 29.80 | 1,779,561 | +0.38(+1.30%) |
Apr 26, 2023 | 29.68 | 29.70 | 29.35 | 29.41 | 313,136 | -0.50(-1.67%) |
Apr 25, 2023 | 30.32 | 30.32 | 29.90 | 29.92 | 396,838 | -0.62(-2.03%) |
Apr 24, 2023 | 30.28 | 30.56 | 30.28 | 30.53 | 183,366 | +0.23(+0.75%) |
Apr 21, 2023 | 30.48 | 30.48 | 30.20 | 30.31 | 158,617 | -0.13(-0.44%) |
Apr 20, 2023 | 30.23 | 30.51 | 30.23 | 30.44 | 138,647 | +0.01(+0.04%) |
Apr 19, 2023 | 30.40 | 30.49 | 30.28 | 30.43 | 214,194 | -0.21(-0.70%) |
Apr 18, 2023 | 30.70 | 30.70 | 30.52 | 30.64 | 138,385 | +0.02(+0.07%) |
Apr 17, 2023 | 30.69 | 30.77 | 30.50 | 30.62 | 310,619 | -0.05(-0.17%) |
Apr 14, 2023 | 30.72 | 30.90 | 30.54 | 30.68 | 271,444 | -0.04(-0.14%) |
Apr 13, 2023 | 30.50 | 30.76 | 30.50 | 30.72 | 166,120 | +0.28(+0.92%) |
Apr 12, 2023 | 30.63 | 30.70 | 30.41 | 30.44 | 487,771 | -0.02(-0.08%) |
Apr 11, 2023 | 30.33 | 30.56 | 30.32 | 30.46 | 326,344 | +0.22(+0.71%) |
Apr 10, 2023 | 29.90 | 30.25 | 29.90 | 30.25 | 281,105 | +0.36(+1.19%) |
Apr 06, 2023 | 29.93 | 29.97 | 29.79 | 29.89 | 125,848 | -0.13(-0.42%) |
Apr 05, 2023 | 29.99 | 30.03 | 29.79 | 30.02 | 463,117 | +0.00(+0.01%) |
Apr 04, 2023 | 30.49 | 30.49 | 29.82 | 30.01 | 616,914 | -0.38(-1.26%) |
Apr 03, 2023 | 30.30 | 30.46 | 30.18 | 30.40 | 501,343 | +0.48(+1.62%) |
Mar 31, 2023 | 29.65 | 29.92 | 29.65 | 29.91 | 166,489 | +0.38(+1.28%) |
Mar 30, 2023 | 29.64 | 29.64 | 29.43 | 29.53 | 350,143 | +0.14(+0.46%) |
Mar 29, 2023 | 29.30 | 29.42 | 29.25 | 29.40 | 244,082 | +0.35(+1.22%) |
Mar 28, 2023 | 28.94 | 29.14 | 28.94 | 29.04 | 174,837 | +0.07(+0.23%) |
Mar 27, 2023 | 28.89 | 29.13 | 28.71 | 28.98 | 350,952 | +0.27(+0.94%) |
Mar 24, 2023 | 28.37 | 28.74 | 28.13 | 28.71 | 624,114 | +0.13(+0.46%) |
Mar 23, 2023 | 28.89 | 29.12 | 28.35 | 28.58 | 392,255 | -0.05(-0.18%) |
Mar 22, 2023 | 29.27 | 29.33 | 28.63 | 28.63 | 346,616 | -0.62(-2.11%) |
Mar 21, 2023 | 29.00 | 29.34 | 29.00 | 29.24 | 1,844,224 | +0.57(+1.99%) |
Mar 20, 2023 | 28.23 | 28.77 | 28.23 | 28.67 | 3,405,898 | +0.51(+1.79%) |
Mar 17, 2023 | 28.55 | 28.55 | 28.08 | 28.17 | 262,934 | -0.51(-1.78%) |
Mar 16, 2023 | 27.93 | 28.70 | 27.93 | 28.68 | 584,350 | +0.42(+1.49%) |
Mar 15, 2023 | 28.51 | 28.51 | 27.89 | 28.26 | 587,210 | -0.92(-3.15%) |
Mar 14, 2023 | 29.19 | 29.50 | 28.80 | 29.18 | 136,897 | +0.26(+0.90%) |
Mar 13, 2023 | 28.73 | 29.32 | 28.59 | 28.92 | 360,763 | -0.25(-0.84%) |
Mar 10, 2023 | 29.75 | 29.89 | 29.06 | 29.16 | 458,476 | -0.64(-2.13%) |
Mar 09, 2023 | 30.40 | 30.61 | 29.72 | 29.80 | 718,601 | -0.54(-1.78%) |
Mar 08, 2023 | 30.34 | 30.51 | 30.13 | 30.34 | 475,335 | -0.03(-0.11%) |
Mar 07, 2023 | 30.75 | 30.75 | 30.33 | 30.37 | 136,440 | -0.44(-1.41%) |
Mar 06, 2023 | 30.86 | 30.96 | 30.76 | 30.81 | 258,580 | -0.15(-0.49%) |
Mar 03, 2023 | 30.50 | 31.02 | 30.50 | 30.96 | 107,363 | +0.41(+1.33%) |
Mar 02, 2023 | 30.06 | 30.66 | 30.02 | 30.55 | 179,170 | +0.36(+1.19%) |
Mar 01, 2023 | 29.95 | 30.26 | 29.92 | 30.19 | 111,646 | +0.24(+0.80%) |
Feb 28, 2023 | 30.12 | 30.28 | 29.95 | 29.95 | 108,537 | -0.20(-0.67%) |
Feb 27, 2023 | 30.19 | 30.32 | 30.10 | 30.15 | 212,015 | +0.16(+0.52%) |
Feb 24, 2023 | 29.85 | 30.03 | 29.75 | 30.00 | 144,516 | -0.19(-0.64%) |
Feb 23, 2023 | 30.22 | 30.28 | 29.86 | 30.19 | 202,816 | +0.23(+0.76%) |
Feb 22, 2023 | 30.00 | 30.15 | 29.82 | 29.96 | 219,914 | +0.05(+0.15%) |
Feb 21, 2023 | 30.13 | 30.25 | 29.90 | 29.92 | 216,973 | -0.42(-1.39%) |
Feb 17, 2023 | 30.52 | 30.52 | 30.22 | 30.34 | 198,031 | -0.40(-1.29%) |
Feb 16, 2023 | 30.80 | 31.11 | 30.72 | 30.74 | 290,344 | -0.34(-1.08%) |
Feb 15, 2023 | 30.99 | 31.09 | 30.76 | 31.07 | 219,924 | -0.18(-0.59%) |
Feb 14, 2023 | 31.01 | 31.42 | 30.95 | 31.26 | 1,556,579 | +0.10(+0.33%) |
Feb 13, 2023 | 31.06 | 31.22 | 30.92 | 31.15 | 169,305 | +0.08(+0.27%) |
Feb 10, 2023 | 30.65 | 31.07 | 30.65 | 31.07 | 446,401 | +0.52(+1.71%) |
Feb 09, 2023 | 30.93 | 30.97 | 30.48 | 30.54 | 205,919 | -0.17(-0.56%) |
Feb 08, 2023 | 30.95 | 30.96 | 30.66 | 30.72 | 183,828 | -0.24(-0.78%) |
Feb 07, 2023 | 30.57 | 31.03 | 30.35 | 30.96 | 221,844 | +0.41(+1.35%) |
Feb 06, 2023 | 30.63 | 30.74 | 30.45 | 30.55 | 532,263 | -0.18(-0.59%) |
Feb 03, 2023 | 30.72 | 31.11 | 30.68 | 30.73 | 534,564 | -0.13(-0.43%) |
Feb 02, 2023 | 31.07 | 31.07 | 30.61 | 30.86 | 1,183,462 | -0.19(-0.61%) |