Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.37 | 30.62 | 30.37 | 30.58 | 21,028 | +0.05(+0.16%) |
Apr 27, 2023 | 30.28 | 30.54 | 30.28 | 30.53 | 41,052 | +0.37(+1.22%) |
Apr 26, 2023 | 30.32 | 30.36 | 30.10 | 30.17 | 31,393 | -0.01(-0.05%) |
Apr 25, 2023 | 30.39 | 30.54 | 30.15 | 30.18 | 106,805 | -0.43(-1.41%) |
Apr 24, 2023 | 30.53 | 30.68 | 30.46 | 30.61 | 38,950 | +0.04(+0.13%) |
Apr 21, 2023 | 30.50 | 30.65 | 30.29 | 30.57 | 35,664 | +0.08(+0.25%) |
Apr 20, 2023 | 30.48 | 30.63 | 30.34 | 30.49 | 118,480 | +0.02(+0.06%) |
Apr 19, 2023 | 30.48 | 30.59 | 30.39 | 30.48 | 42,130 | -0.27(-0.88%) |
Apr 18, 2023 | 30.70 | 30.75 | 30.55 | 30.75 | 53,280 | +0.10(+0.32%) |
Apr 17, 2023 | 30.58 | 30.65 | 30.48 | 30.65 | 22,903 | +0.01(+0.03%) |
Apr 14, 2023 | 30.79 | 30.83 | 30.49 | 30.64 | 28,683 | -0.12(-0.38%) |
Apr 13, 2023 | 30.59 | 30.78 | 30.56 | 30.76 | 15,926 | +0.46(+1.54%) |
Apr 12, 2023 | 30.42 | 30.43 | 30.25 | 30.29 | 12,435 | +0.12(+0.40%) |
Apr 11, 2023 | 30.14 | 30.26 | 30.01 | 30.17 | 19,043 | +0.18(+0.60%) |
Apr 10, 2023 | 29.77 | 29.99 | 29.55 | 29.99 | 29,571 | +0.03(+0.10%) |
Apr 06, 2023 | 29.90 | 30.10 | 29.79 | 29.96 | 34,496 | -0.01(-0.03%) |
Apr 05, 2023 | 30.09 | 30.09 | 29.85 | 29.97 | 11,254 | -0.37(-1.22%) |
Apr 04, 2023 | 30.38 | 30.41 | 30.26 | 30.34 | 14,459 | +0.01(+0.03%) |
Apr 03, 2023 | 30.18 | 30.36 | 30.14 | 30.33 | 20,533 | +0.26(+0.87%) |
Mar 31, 2023 | 30.04 | 30.16 | 29.97 | 30.07 | 16,244 | +0.13(+0.42%) |
Mar 30, 2023 | 30.02 | 30.03 | 29.89 | 29.94 | 46,211 | +0.45(+1.51%) |
Mar 29, 2023 | 29.53 | 29.63 | 29.50 | 29.50 | 598,019 | +0.24(+0.83%) |
Mar 28, 2023 | 29.23 | 29.32 | 29.17 | 29.25 | 14,002 | +0.01(+0.03%) |
Mar 27, 2023 | 29.23 | 29.34 | 29.01 | 29.24 | 28,979 | +0.17(+0.60%) |
Mar 24, 2023 | 29.03 | 29.17 | 28.84 | 29.07 | 33,293 | -0.15(-0.50%) |
Mar 23, 2023 | 29.32 | 29.59 | 29.09 | 29.21 | 17,103 | +0.18(+0.63%) |
Mar 22, 2023 | 29.18 | 29.46 | 29.03 | 29.03 | 50,350 | -0.23(-0.80%) |
Mar 21, 2023 | 29.27 | 29.32 | 29.14 | 29.26 | 37,598 | +0.21(+0.73%) |
Mar 20, 2023 | 28.86 | 29.08 | 28.80 | 29.05 | 211,964 | +0.41(+1.44%) |
Mar 17, 2023 | 28.79 | 28.86 | 28.61 | 28.64 | 16,942 | -0.33(-1.13%) |
Mar 16, 2023 | 28.56 | 28.97 | 28.50 | 28.97 | 31,470 | +0.40(+1.41%) |
Mar 15, 2023 | 28.52 | 28.68 | 28.34 | 28.56 | 116,985 | -0.73(-2.50%) |
Mar 14, 2023 | 29.18 | 29.32 | 29.07 | 29.29 | 23,962 | +0.26(+0.89%) |
Mar 13, 2023 | 28.99 | 29.32 | 28.98 | 29.03 | 21,359 | -0.23(-0.79%) |
Mar 10, 2023 | 29.58 | 29.61 | 29.26 | 29.26 | 39,587 | -0.26(-0.88%) |
Mar 09, 2023 | 29.78 | 29.82 | 29.49 | 29.52 | 24,217 | -0.18(-0.62%) |
Mar 08, 2023 | 29.70 | 29.86 | 29.61 | 29.71 | 32,517 | +0.10(+0.32%) |
Mar 07, 2023 | 30.11 | 30.11 | 29.50 | 29.61 | 15,207 | -0.54(-1.79%) |
Mar 06, 2023 | 30.14 | 30.21 | 29.96 | 30.15 | 17,028 | -0.03(-0.10%) |
Mar 03, 2023 | 30.01 | 30.34 | 29.85 | 30.18 | 19,005 | +0.39(+1.31%) |
Mar 02, 2023 | 29.70 | 29.88 | 29.53 | 29.79 | 16,236 | -0.06(-0.21%) |
Mar 01, 2023 | 29.87 | 29.92 | 29.55 | 29.85 | 38,012 | +0.25(+0.84%) |
Feb 28, 2023 | 29.73 | 29.76 | 29.53 | 29.60 | 12,291 | -0.13(-0.45%) |
Feb 27, 2023 | 29.73 | 29.85 | 29.65 | 29.73 | 39,208 | +0.32(+1.08%) |
Feb 24, 2023 | 29.41 | 29.48 | 29.16 | 29.42 | 42,414 | -0.46(-1.55%) |
Feb 23, 2023 | 29.69 | 29.92 | 29.52 | 29.88 | 16,621 | +0.32(+1.07%) |
Feb 22, 2023 | 29.70 | 29.76 | 29.37 | 29.56 | 44,227 | -0.29(-0.97%) |
Feb 21, 2023 | 30.01 | 30.03 | 29.68 | 29.85 | 28,942 | -0.30(-0.99%) |
Feb 17, 2023 | 29.96 | 30.19 | 29.88 | 30.15 | 91,251 | +0.11(+0.35%) |
Feb 16, 2023 | 30.00 | 30.29 | 29.92 | 30.04 | 37,967 | -0.12(-0.38%) |
Feb 15, 2023 | 30.02 | 30.22 | 29.97 | 30.16 | 29,195 | -0.22(-0.72%) |
Feb 14, 2023 | 30.24 | 30.49 | 30.17 | 30.38 | 20,367 | +0.08(+0.28%) |
Feb 13, 2023 | 30.08 | 30.48 | 29.90 | 30.29 | 11,072 | +0.19(+0.64%) |
Feb 10, 2023 | 30.24 | 30.24 | 29.97 | 30.10 | 34,527 | -0.18(-0.60%) |
Feb 09, 2023 | 30.70 | 30.70 | 30.17 | 30.28 | 26,233 | +0.10(+0.32%) |
Feb 08, 2023 | 30.44 | 30.44 | 30.15 | 30.19 | 31,070 | -0.26(-0.85%) |
Feb 07, 2023 | 30.07 | 30.45 | 29.84 | 30.45 | 18,022 | +0.26(+0.86%) |
Feb 06, 2023 | 30.22 | 30.24 | 29.94 | 30.19 | 23,931 | -0.34(-1.10%) |
Feb 03, 2023 | 30.62 | 30.74 | 30.43 | 30.52 | 51,600 | -0.51(-1.64%) |
Feb 02, 2023 | 31.11 | 31.14 | 30.72 | 31.03 | 27,006 | +0.00(+0.00%) |