Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.67 | 28.87 | 28.67 | 28.87 | 1,130 | +0.43(+1.52%) |
Apr 27, 2023 | 28.25 | 28.44 | 28.12 | 28.44 | 1,716 | +0.20(+0.71%) |
Apr 26, 2023 | 28.42 | 28.51 | 28.21 | 28.24 | 4,473 | -0.25(-0.87%) |
Apr 25, 2023 | 28.89 | 28.89 | 28.46 | 28.48 | 4,587 | -0.75(-2.57%) |
Apr 24, 2023 | 29.20 | 29.31 | 29.10 | 29.23 | 6,915 | +0.02(+0.07%) |
Apr 21, 2023 | 29.27 | 29.27 | 28.01 | 29.21 | 3,702 | -0.06(-0.20%) |
Apr 20, 2023 | 29.33 | 29.33 | 29.27 | 29.27 | 1,183 | -0.21(-0.72%) |
Apr 19, 2023 | 29.45 | 29.54 | 29.34 | 29.48 | 2,440 | +0.01(+0.02%) |
Apr 18, 2023 | 29.40 | 29.50 | 29.35 | 29.48 | 1,781 | +0.01(+0.03%) |
Apr 17, 2023 | 29.36 | 29.47 | 29.26 | 29.47 | 3,507 | +0.21(+0.71%) |
Apr 14, 2023 | 29.45 | 29.45 | 29.08 | 29.26 | 3,251 | -0.25(-0.85%) |
Apr 13, 2023 | 29.18 | 29.51 | 29.09 | 29.51 | 1,582 | +0.24(+0.82%) |
Apr 12, 2023 | 29.61 | 29.61 | 29.27 | 29.27 | 2,209 | -0.20(-0.67%) |
Apr 11, 2023 | 29.30 | 29.60 | 29.30 | 29.47 | 4,171 | +0.29(+1.01%) |
Apr 10, 2023 | 28.89 | 29.18 | 28.88 | 29.18 | 2,411 | +0.08(+0.27%) |
Apr 06, 2023 | 28.93 | 29.10 | 28.81 | 29.10 | 1,764 | +0.20(+0.68%) |
Apr 05, 2023 | 28.89 | 28.93 | 28.74 | 28.90 | 1,885 | -0.06(-0.20%) |
Apr 04, 2023 | 29.15 | 29.15 | 28.91 | 28.96 | 1,750 | -0.26(-0.88%) |
Apr 03, 2023 | 29.15 | 29.37 | 29.10 | 29.22 | 6,764 | +0.10(+0.33%) |
Mar 31, 2023 | 28.91 | 29.14 | 28.88 | 29.12 | 8,468 | +0.18(+0.61%) |
Mar 30, 2023 | 28.94 | 29.07 | 28.80 | 28.95 | 52,001 | +0.28(+0.97%) |
Mar 29, 2023 | 28.57 | 28.67 | 28.49 | 28.67 | 6,143 | +0.24(+0.86%) |
Mar 28, 2023 | 28.35 | 28.44 | 28.35 | 28.42 | 1,918 | +0.06(+0.20%) |
Mar 27, 2023 | 28.31 | 28.44 | 28.13 | 28.37 | 4,930 | +0.14(+0.49%) |
Mar 24, 2023 | 28.03 | 28.23 | 27.80 | 28.23 | 3,446 | +0.08(+0.28%) |
Mar 23, 2023 | 28.23 | 28.67 | 27.99 | 28.15 | 6,157 | -0.07(-0.24%) |
Mar 22, 2023 | 28.51 | 28.52 | 28.22 | 28.22 | 6,661 | -0.42(-1.46%) |
Mar 21, 2023 | 28.64 | 28.73 | 28.47 | 28.63 | 3,901 | +0.49(+1.75%) |
Mar 20, 2023 | 28.29 | 28.43 | 28.14 | 28.14 | 33,404 | +0.34(+1.23%) |
Mar 17, 2023 | 28.01 | 28.01 | 27.61 | 27.80 | 5,341 | -0.51(-1.80%) |
Mar 16, 2023 | 27.77 | 28.31 | 27.77 | 28.31 | 2,168 | +0.19(+0.66%) |
Mar 15, 2023 | 28.21 | 28.28 | 27.79 | 28.12 | 4,630 | -0.67(-2.32%) |
Mar 14, 2023 | 28.84 | 28.92 | 28.60 | 28.79 | 3,238 | +0.24(+0.84%) |
Mar 13, 2023 | 28.64 | 28.74 | 28.55 | 28.55 | 3,658 | -0.19(-0.65%) |
Mar 10, 2023 | 29.06 | 29.21 | 28.58 | 28.74 | 5,343 | -0.46(-1.58%) |
Mar 09, 2023 | 29.69 | 29.69 | 29.18 | 29.20 | 2,348 | -0.59(-1.97%) |
Mar 08, 2023 | 29.58 | 29.78 | 29.50 | 29.78 | 2,395 | +0.35(+1.19%) |
Mar 07, 2023 | 29.55 | 29.57 | 29.43 | 29.43 | 770 | -0.49(-1.63%) |
Mar 06, 2023 | 30.38 | 30.38 | 29.92 | 29.92 | 4,367 | -0.54(-1.78%) |
Mar 03, 2023 | 30.25 | 30.50 | 30.22 | 30.46 | 4,442 | +0.29(+0.96%) |
Mar 02, 2023 | 29.92 | 30.17 | 29.86 | 30.17 | 2,403 | +0.07(+0.24%) |
Mar 01, 2023 | 29.96 | 30.12 | 29.96 | 30.10 | 2,635 | +0.35(+1.17%) |
Feb 28, 2023 | 29.74 | 29.88 | 29.74 | 29.75 | 2,569 | +0.13(+0.43%) |
Feb 27, 2023 | 29.80 | 29.96 | 29.59 | 29.62 | 13,232 | +0.24(+0.83%) |
Feb 24, 2023 | 29.40 | 29.42 | 29.20 | 29.38 | 6,370 | -0.26(-0.88%) |
Feb 23, 2023 | 29.70 | 29.72 | 29.46 | 29.64 | 2,346 | +0.02(+0.07%) |
Feb 22, 2023 | 29.56 | 29.74 | 29.55 | 29.62 | 4,230 | +0.08(+0.28%) |
Feb 21, 2023 | 29.92 | 29.92 | 29.51 | 29.54 | 3,489 | -0.84(-2.78%) |
Feb 17, 2023 | 30.39 | 30.44 | 30.16 | 30.38 | 5,430 | -0.08(-0.26%) |
Feb 16, 2023 | 30.48 | 30.66 | 30.44 | 30.46 | 2,939 | -0.27(-0.89%) |
Feb 15, 2023 | 30.54 | 30.74 | 30.54 | 30.73 | 3,411 | -0.15(-0.48%) |
Feb 14, 2023 | 30.87 | 30.88 | 30.58 | 30.88 | 10,576 | +0.10(+0.32%) |
Feb 13, 2023 | 30.56 | 30.84 | 30.49 | 30.78 | 7,409 | +0.36(+1.18%) |
Feb 10, 2023 | 30.31 | 30.42 | 30.15 | 30.42 | 5,230 | -0.21(-0.70%) |
Feb 09, 2023 | 31.13 | 31.13 | 30.51 | 30.64 | 4,154 | -0.29(-0.94%) |
Feb 08, 2023 | 31.22 | 31.22 | 30.82 | 30.93 | 2,440 | -0.51(-1.61%) |
Feb 07, 2023 | 31.35 | 31.44 | 31.07 | 31.44 | 4,056 | +0.02(+0.05%) |
Feb 06, 2023 | 31.73 | 31.73 | 31.30 | 31.42 | 4,811 | -0.49(-1.53%) |
Feb 03, 2023 | 32.04 | 32.15 | 31.76 | 31.91 | 4,018 | -0.33(-1.02%) |
Feb 02, 2023 | 32.13 | 32.38 | 32.09 | 32.24 | 11,339 | +0.19(+0.60%) |