Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.92 | 28.56 | 27.92 | 28.52 | 795,817 | +0.49(+1.74%) |
Apr 27, 2023 | 27.77 | 28.36 | 27.77 | 28.03 | 696,293 | +0.40(+1.46%) |
Apr 26, 2023 | 28.06 | 28.10 | 27.32 | 27.62 | 1,217,620 | -0.58(-2.06%) |
Apr 25, 2023 | 29.20 | 29.35 | 28.20 | 28.21 | 1,156,787 | -1.15(-3.93%) |
Apr 24, 2023 | 29.50 | 29.64 | 29.25 | 29.36 | 1,392,517 | -0.23(-0.76%) |
Apr 21, 2023 | 29.46 | 29.73 | 29.23 | 29.59 | 1,135,196 | +0.33(+1.12%) |
Apr 20, 2023 | 29.12 | 29.32 | 28.69 | 29.26 | 896,065 | -0.06(-0.19%) |
Apr 19, 2023 | 29.71 | 29.91 | 29.22 | 29.31 | 796,323 | -0.47(-1.58%) |
Apr 18, 2023 | 30.18 | 30.20 | 29.61 | 29.78 | 737,961 | -0.44(-1.46%) |
Apr 17, 2023 | 29.80 | 30.26 | 29.72 | 30.23 | 647,844 | +0.62(+2.09%) |
Apr 14, 2023 | 29.73 | 29.89 | 29.44 | 29.61 | 452,479 | -0.27(-0.91%) |
Apr 13, 2023 | 29.54 | 29.99 | 29.35 | 29.88 | 514,146 | +0.23(+0.79%) |
Apr 12, 2023 | 29.77 | 29.85 | 29.57 | 29.64 | 560,677 | +0.08(+0.29%) |
Apr 11, 2023 | 29.49 | 29.79 | 29.24 | 29.56 | 668,150 | +0.09(+0.32%) |
Apr 10, 2023 | 29.56 | 29.83 | 29.28 | 29.46 | 480,218 | -0.30(-1.01%) |
Apr 06, 2023 | 30.18 | 30.27 | 29.51 | 29.77 | 649,842 | -0.21(-0.69%) |
Apr 05, 2023 | 29.34 | 30.07 | 29.28 | 29.97 | 1,185,918 | +0.74(+2.54%) |
Apr 04, 2023 | 28.93 | 29.36 | 28.68 | 29.23 | 1,046,794 | +0.38(+1.33%) |
Apr 03, 2023 | 29.46 | 29.49 | 28.61 | 28.85 | 926,034 | -0.57(-1.95%) |
Mar 31, 2023 | 29.18 | 29.48 | 28.98 | 29.42 | 1,507,452 | +0.38(+1.29%) |
Mar 30, 2023 | 29.53 | 29.70 | 28.87 | 29.04 | 983,717 | -0.25(-0.87%) |
Mar 29, 2023 | 29.12 | 29.44 | 29.06 | 29.30 | 2,278,579 | +0.39(+1.33%) |
Mar 28, 2023 | 28.76 | 29.15 | 28.67 | 28.91 | 727,479 | +0.08(+0.26%) |
Mar 27, 2023 | 28.60 | 28.93 | 28.38 | 28.84 | 837,066 | +0.51(+1.79%) |
Mar 24, 2023 | 27.32 | 28.34 | 27.17 | 28.33 | 731,482 | +0.94(+3.43%) |
Mar 23, 2023 | 27.91 | 28.29 | 27.26 | 27.39 | 834,228 | -0.39(-1.42%) |
Mar 22, 2023 | 28.23 | 28.37 | 27.76 | 27.78 | 1,053,213 | -0.60(-2.12%) |
Mar 21, 2023 | 28.85 | 28.89 | 28.13 | 28.39 | 1,219,285 | -0.08(-0.26%) |
Mar 20, 2023 | 28.47 | 28.83 | 28.24 | 28.46 | 1,084,364 | +0.10(+0.36%) |
Mar 17, 2023 | 28.38 | 28.41 | 27.87 | 28.36 | 1,601,064 | -0.30(-1.05%) |
Mar 16, 2023 | 28.81 | 28.97 | 28.27 | 28.66 | 954,011 | -0.42(-1.45%) |
Mar 15, 2023 | 28.83 | 29.50 | 28.61 | 29.08 | 1,506,522 | +0.02(+0.06%) |
Mar 14, 2023 | 28.85 | 29.53 | 28.76 | 29.06 | 1,440,461 | +0.85(+3.00%) |
Mar 13, 2023 | 27.81 | 28.88 | 27.57 | 28.22 | 813,521 | +0.30(+1.08%) |
Mar 10, 2023 | 28.67 | 28.72 | 27.83 | 27.92 | 662,086 | -0.75(-2.62%) |
Mar 09, 2023 | 29.27 | 29.53 | 28.60 | 28.67 | 494,803 | -0.62(-2.12%) |
Mar 08, 2023 | 29.36 | 29.54 | 29.00 | 29.29 | 491,545 | -0.08(-0.26%) |
Mar 07, 2023 | 29.76 | 29.90 | 29.34 | 29.36 | 928,660 | -0.14(-0.48%) |
Mar 06, 2023 | 29.68 | 29.83 | 29.30 | 29.50 | 702,288 | -0.26(-0.88%) |
Mar 03, 2023 | 29.24 | 29.80 | 28.88 | 29.77 | 873,021 | +0.67(+2.29%) |
Mar 02, 2023 | 28.82 | 29.24 | 28.54 | 29.10 | 816,303 | +0.18(+0.62%) |
Mar 01, 2023 | 29.44 | 29.69 | 28.72 | 28.92 | 1,027,394 | -0.57(-1.94%) |
Feb 28, 2023 | 29.14 | 29.78 | 29.14 | 29.49 | 1,129,288 | +0.21(+0.72%) |
Feb 27, 2023 | 29.00 | 29.78 | 28.81 | 29.28 | 890,532 | +0.55(+1.91%) |
Feb 24, 2023 | 28.63 | 29.13 | 28.42 | 28.73 | 710,327 | -0.17(-0.58%) |
Feb 23, 2023 | 30.10 | 30.25 | 28.32 | 28.90 | 1,137,167 | -0.83(-2.78%) |
Feb 22, 2023 | 30.12 | 30.19 | 29.39 | 29.73 | 867,584 | -0.21(-0.71%) |
Feb 21, 2023 | 30.26 | 30.54 | 29.80 | 29.94 | 607,231 | -0.46(-1.53%) |
Feb 17, 2023 | 30.64 | 30.71 | 30.01 | 30.40 | 1,232,914 | -0.12(-0.40%) |
Feb 16, 2023 | 30.62 | 30.85 | 30.44 | 30.53 | 757,934 | -0.47(-1.53%) |
Feb 15, 2023 | 30.40 | 31.05 | 30.32 | 31.00 | 564,081 | +0.31(+1.00%) |
Feb 14, 2023 | 30.80 | 31.19 | 30.62 | 30.69 | 482,499 | -0.12(-0.39%) |
Feb 13, 2023 | 30.24 | 30.83 | 30.19 | 30.81 | 547,436 | +0.62(+2.06%) |
Feb 10, 2023 | 29.79 | 30.39 | 29.76 | 30.19 | 599,353 | +0.38(+1.28%) |
Feb 09, 2023 | 30.54 | 30.70 | 29.79 | 29.81 | 422,953 | -0.60(-1.98%) |
Feb 08, 2023 | 30.66 | 30.74 | 30.39 | 30.41 | 531,216 | -0.36(-1.18%) |
Feb 07, 2023 | 30.39 | 30.79 | 30.03 | 30.78 | 690,255 | +0.24(+0.79%) |
Feb 06, 2023 | 31.08 | 31.12 | 30.46 | 30.53 | 531,414 | -0.67(-2.14%) |
Feb 03, 2023 | 31.64 | 31.65 | 31.02 | 31.20 | 659,999 | -0.75(-2.35%) |
Feb 02, 2023 | 31.56 | 32.08 | 31.45 | 31.95 | 482,483 | +0.58(+1.86%) |