Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.60 | 29.68 | 29.37 | 29.68 | 9,351 | +0.23(+0.78%) |
Apr 27, 2023 | 29.28 | 29.53 | 29.22 | 29.45 | 10,575 | +0.11(+0.36%) |
Apr 26, 2023 | 29.76 | 29.81 | 29.22 | 29.34 | 11,091 | +0.00(+0.00%) |
Apr 25, 2023 | 29.57 | 29.57 | 29.32 | 29.34 | 27,602 | -0.56(-1.89%) |
Apr 24, 2023 | 29.83 | 30.06 | 29.83 | 29.91 | 8,726 | +0.03(+0.10%) |
Apr 21, 2023 | 29.96 | 30.02 | 29.73 | 29.88 | 10,478 | -0.26(-0.86%) |
Apr 20, 2023 | 30.33 | 30.33 | 30.02 | 30.14 | 12,913 | -0.07(-0.22%) |
Apr 19, 2023 | 30.24 | 30.43 | 30.03 | 30.20 | 165,901 | -0.08(-0.25%) |
Apr 18, 2023 | 30.43 | 30.56 | 30.23 | 30.28 | 14,579 | +0.09(+0.29%) |
Apr 17, 2023 | 30.44 | 30.44 | 30.14 | 30.19 | 7,031 | -0.12(-0.41%) |
Apr 14, 2023 | 30.50 | 30.62 | 30.17 | 30.32 | 13,486 | +0.11(+0.35%) |
Apr 13, 2023 | 29.82 | 30.36 | 29.82 | 30.21 | 11,429 | +0.58(+1.97%) |
Apr 12, 2023 | 29.80 | 29.83 | 29.63 | 29.63 | 4,431 | -0.11(-0.35%) |
Apr 11, 2023 | 29.49 | 29.87 | 29.46 | 29.74 | 105,422 | +0.65(+2.24%) |
Apr 10, 2023 | 29.25 | 29.25 | 28.98 | 29.08 | 3,148 | -0.10(-0.33%) |
Apr 06, 2023 | 29.08 | 29.29 | 29.03 | 29.18 | 4,672 | +0.16(+0.56%) |
Apr 05, 2023 | 29.40 | 29.40 | 28.92 | 29.02 | 6,114 | -0.14(-0.49%) |
Apr 04, 2023 | 29.21 | 29.25 | 29.02 | 29.16 | 5,368 | -0.11(-0.39%) |
Apr 03, 2023 | 29.11 | 29.48 | 29.11 | 29.28 | 131,524 | +0.11(+0.39%) |
Mar 31, 2023 | 29.46 | 29.46 | 29.16 | 29.16 | 4,981 | +0.03(+0.10%) |
Mar 30, 2023 | 29.17 | 29.42 | 29.13 | 29.13 | 68,753 | +0.00(+0.00%) |
Mar 29, 2023 | 28.89 | 29.13 | 28.87 | 29.13 | 3,505 | +0.42(+1.47%) |
Mar 28, 2023 | 28.47 | 28.84 | 28.47 | 28.71 | 3,268 | +0.63(+2.25%) |
Mar 27, 2023 | 28.10 | 28.35 | 28.06 | 28.08 | 17,055 | +0.25(+0.89%) |
Mar 24, 2023 | 27.75 | 27.97 | 27.62 | 27.83 | 29,891 | +0.00(+0.00%) |
Mar 23, 2023 | 27.95 | 28.24 | 27.77 | 27.83 | 20,504 | +0.07(+0.24%) |
Mar 22, 2023 | 27.94 | 28.20 | 27.75 | 27.76 | 48,954 | -0.28(-0.99%) |
Mar 21, 2023 | 28.09 | 28.09 | 27.85 | 28.04 | 7,615 | +0.41(+1.49%) |
Mar 20, 2023 | 27.29 | 27.68 | 27.29 | 27.63 | 122,420 | +0.33(+1.19%) |
Mar 17, 2023 | 27.40 | 27.41 | 27.10 | 27.31 | 80,451 | +0.11(+0.42%) |
Mar 16, 2023 | 27.20 | 27.41 | 27.12 | 27.19 | 47,213 | -0.13(-0.49%) |
Mar 15, 2023 | 27.73 | 27.75 | 27.10 | 27.32 | 224,697 | -0.93(-3.28%) |
Mar 14, 2023 | 28.28 | 28.50 | 28.21 | 28.25 | 12,138 | +0.39(+1.41%) |
Mar 13, 2023 | 27.82 | 28.27 | 27.76 | 27.86 | 19,071 | -0.03(-0.10%) |
Mar 10, 2023 | 28.23 | 28.32 | 27.76 | 27.89 | 32,185 | -0.07(-0.24%) |
Mar 09, 2023 | 28.44 | 28.48 | 27.88 | 27.96 | 132,523 | -0.41(-1.45%) |
Mar 08, 2023 | 28.50 | 28.50 | 28.26 | 28.37 | 4,958 | +0.17(+0.61%) |
Mar 07, 2023 | 28.68 | 28.68 | 28.20 | 28.20 | 17,229 | -0.65(-2.26%) |
Mar 06, 2023 | 28.89 | 29.04 | 28.79 | 28.85 | 21,356 | -0.14(-0.50%) |
Mar 03, 2023 | 28.39 | 29.17 | 28.39 | 28.99 | 35,111 | +0.47(+1.66%) |
Mar 02, 2023 | 28.34 | 28.60 | 28.31 | 28.52 | 16,033 | -0.16(-0.55%) |
Mar 01, 2023 | 28.21 | 28.68 | 28.21 | 28.67 | 21,381 | +0.89(+3.20%) |
Feb 28, 2023 | 27.88 | 28.16 | 27.78 | 27.78 | 74,139 | -0.15(-0.55%) |
Feb 27, 2023 | 27.67 | 27.94 | 27.66 | 27.94 | 18,749 | +0.47(+1.71%) |
Feb 24, 2023 | 27.72 | 27.74 | 27.35 | 27.47 | 27,454 | -0.57(-2.05%) |
Feb 23, 2023 | 28.24 | 28.38 | 27.87 | 28.04 | 12,067 | +0.09(+0.31%) |
Feb 22, 2023 | 28.18 | 28.29 | 27.96 | 27.96 | 51,888 | -0.35(-1.25%) |
Feb 21, 2023 | 28.07 | 28.71 | 28.07 | 28.31 | 52,657 | -0.01(-0.03%) |
Feb 17, 2023 | 28.09 | 28.40 | 28.09 | 28.32 | 45,461 | -0.11(-0.37%) |
Feb 16, 2023 | 28.51 | 28.69 | 28.23 | 28.42 | 156,188 | +0.00(+0.00%) |
Feb 15, 2023 | 28.26 | 28.55 | 28.12 | 28.42 | 325,925 | -0.21(-0.72%) |
Feb 14, 2023 | 28.53 | 29.10 | 28.53 | 28.63 | 117,926 | -0.10(-0.34%) |
Feb 13, 2023 | 28.38 | 28.75 | 28.23 | 28.73 | 19,675 | +0.25(+0.87%) |
Feb 10, 2023 | 28.87 | 28.87 | 28.29 | 28.48 | 64,361 | -0.39(-1.36%) |
Feb 09, 2023 | 29.32 | 29.51 | 28.67 | 28.87 | 178,683 | -0.06(-0.20%) |
Feb 08, 2023 | 29.30 | 29.52 | 28.93 | 28.93 | 140,549 | -0.49(-1.66%) |
Feb 07, 2023 | 29.12 | 29.64 | 29.11 | 29.42 | 40,956 | +0.19(+0.65%) |
Feb 06, 2023 | 29.16 | 29.25 | 28.88 | 29.23 | 133,618 | -0.25(-0.84%) |
Feb 03, 2023 | 29.50 | 29.65 | 29.22 | 29.48 | 241,836 | -0.21(-0.71%) |
Feb 02, 2023 | 30.13 | 30.13 | 29.44 | 29.69 | 40,850 | -0.38(-1.27%) |