Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.70 | 29.82 | 28.70 | 29.16 | 12,403 | +0.43(+1.50%) |
Apr 27, 2023 | 27.44 | 28.73 | 27.44 | 28.73 | 9,169 | +1.55(+5.70%) |
Apr 26, 2023 | 27.25 | 27.92 | 27.18 | 27.18 | 8,521 | -0.40(-1.45%) |
Apr 25, 2023 | 28.22 | 28.59 | 27.55 | 27.58 | 17,651 | -0.96(-3.36%) |
Apr 24, 2023 | 28.59 | 29.01 | 28.51 | 28.54 | 12,300 | -0.49(-1.69%) |
Apr 21, 2023 | 29.06 | 29.06 | 28.85 | 29.03 | 11,998 | +0.14(+0.48%) |
Apr 20, 2023 | 28.23 | 28.99 | 28.23 | 28.89 | 13,419 | +0.16(+0.56%) |
Apr 19, 2023 | 28.69 | 28.96 | 28.50 | 28.73 | 8,689 | -0.35(-1.20%) |
Apr 18, 2023 | 29.19 | 29.31 | 28.77 | 29.08 | 47,860 | +0.20(+0.69%) |
Apr 17, 2023 | 28.64 | 29.06 | 28.44 | 28.88 | 11,052 | +0.24(+0.84%) |
Apr 14, 2023 | 28.38 | 28.66 | 28.07 | 28.64 | 44,706 | +0.27(+0.95%) |
Apr 13, 2023 | 28.31 | 28.91 | 28.00 | 28.37 | 16,515 | +0.31(+1.10%) |
Apr 12, 2023 | 28.35 | 28.80 | 27.70 | 28.06 | 18,581 | -0.06(-0.21%) |
Apr 11, 2023 | 28.27 | 29.20 | 27.94 | 28.12 | 18,957 | +0.28(+1.01%) |
Apr 10, 2023 | 27.41 | 28.81 | 27.41 | 27.84 | 18,041 | +0.32(+1.16%) |
Apr 06, 2023 | 26.99 | 27.61 | 26.30 | 27.52 | 11,246 | +0.61(+2.27%) |
Apr 05, 2023 | 26.17 | 27.19 | 25.99 | 26.91 | 16,617 | +0.28(+1.05%) |
Apr 04, 2023 | 26.80 | 27.18 | 26.19 | 26.63 | 19,761 | -0.36(-1.33%) |
Apr 03, 2023 | 27.28 | 27.28 | 26.19 | 26.99 | 18,563 | -0.14(-0.52%) |
Mar 31, 2023 | 27.50 | 27.88 | 27.12 | 27.13 | 14,990 | -0.24(-0.88%) |
Mar 30, 2023 | 28.12 | 28.12 | 27.16 | 27.37 | 11,411 | -0.48(-1.72%) |
Mar 29, 2023 | 26.95 | 28.17 | 26.95 | 27.85 | 15,653 | +1.22(+4.58%) |
Mar 28, 2023 | 26.49 | 26.73 | 26.31 | 26.63 | 12,247 | +0.60(+2.31%) |
Mar 27, 2023 | 26.07 | 26.47 | 25.83 | 26.03 | 12,292 | +0.47(+1.84%) |
Mar 24, 2023 | 23.96 | 26.34 | 23.96 | 25.56 | 23,649 | +0.67(+2.69%) |
Mar 23, 2023 | 24.91 | 25.76 | 24.51 | 24.89 | 19,773 | -0.01(-0.04%) |
Mar 22, 2023 | 25.44 | 26.20 | 24.70 | 24.90 | 25,326 | -0.58(-2.28%) |
Mar 21, 2023 | 23.58 | 25.80 | 23.58 | 25.48 | 29,446 | +2.68(+11.75%) |
Mar 20, 2023 | 22.01 | 23.10 | 21.65 | 22.80 | 40,620 | +0.88(+4.01%) |
Mar 17, 2023 | 23.72 | 24.10 | 21.80 | 21.92 | 40,266 | -2.25(-9.31%) |
Mar 16, 2023 | 24.44 | 25.15 | 23.75 | 24.17 | 44,758 | -0.34(-1.41%) |
Mar 15, 2023 | 25.30 | 25.30 | 23.01 | 24.52 | 19,365 | -1.50(-5.78%) |
Mar 14, 2023 | 27.19 | 27.60 | 25.68 | 26.02 | 16,363 | +0.94(+3.75%) |
Mar 13, 2023 | 25.93 | 26.16 | 24.02 | 25.08 | 16,032 | -1.82(-6.77%) |
Mar 10, 2023 | 28.41 | 28.41 | 26.31 | 26.90 | 18,225 | -1.68(-5.88%) |
Mar 09, 2023 | 30.04 | 30.04 | 28.30 | 28.58 | 17,690 | -1.70(-5.61%) |
Mar 08, 2023 | 30.02 | 30.49 | 28.86 | 30.28 | 25,320 | +0.09(+0.30%) |
Mar 07, 2023 | 30.25 | 30.45 | 29.23 | 30.19 | 16,356 | -0.19(-0.63%) |
Mar 06, 2023 | 31.65 | 31.81 | 30.03 | 30.38 | 32,656 | -2.13(-6.55%) |
Mar 03, 2023 | 32.50 | 32.83 | 32.50 | 32.51 | 6,672 | +0.44(+1.37%) |
Mar 02, 2023 | 32.41 | 32.43 | 32.01 | 32.07 | 14,044 | -0.68(-2.08%) |
Mar 01, 2023 | 32.25 | 32.75 | 31.67 | 32.75 | 21,878 | +0.70(+2.18%) |
Feb 28, 2023 | 32.21 | 32.72 | 31.83 | 32.05 | 21,535 | -0.01(-0.03%) |
Feb 27, 2023 | 32.08 | 32.58 | 32.01 | 32.06 | 11,781 | +0.26(+0.82%) |
Feb 24, 2023 | 33.00 | 33.20 | 31.40 | 31.80 | 16,288 | -1.69(-5.05%) |
Feb 23, 2023 | 34.48 | 34.48 | 33.28 | 33.49 | 14,189 | -0.42(-1.24%) |
Feb 22, 2023 | 33.88 | 34.14 | 32.94 | 33.91 | 10,215 | +0.02(+0.06%) |
Feb 21, 2023 | 37.00 | 37.00 | 33.89 | 33.89 | 22,171 | -3.11(-8.41%) |
Feb 17, 2023 | 35.75 | 37.26 | 34.52 | 37.00 | 40,520 | +1.06(+2.95%) |
Feb 16, 2023 | 34.46 | 36.40 | 34.32 | 35.94 | 26,132 | +0.83(+2.36%) |
Feb 15, 2023 | 32.61 | 35.37 | 32.55 | 35.11 | 24,739 | +1.87(+5.63%) |
Feb 14, 2023 | 33.62 | 34.59 | 33.01 | 33.24 | 17,985 | -0.92(-2.69%) |
Feb 13, 2023 | 32.99 | 34.40 | 32.77 | 34.16 | 12,287 | +1.26(+3.83%) |
Feb 10, 2023 | 34.09 | 34.15 | 32.90 | 32.90 | 9,242 | -1.52(-4.42%) |
Feb 09, 2023 | 35.09 | 35.09 | 34.32 | 34.42 | 9,251 | -0.19(-0.55%) |
Feb 08, 2023 | 34.86 | 36.66 | 34.60 | 34.61 | 13,201 | -0.83(-2.34%) |
Feb 07, 2023 | 33.82 | 35.44 | 33.36 | 35.44 | 27,199 | +1.73(+5.13%) |
Feb 06, 2023 | 35.83 | 35.83 | 33.43 | 33.71 | 20,179 | -1.69(-4.77%) |
Feb 03, 2023 | 36.40 | 36.70 | 34.83 | 35.40 | 24,670 | -0.48(-1.34%) |
Feb 02, 2023 | 32.43 | 35.89 | 32.43 | 35.88 | 59,849 | +3.98(+12.48%) |