Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.04 | 30.39 | 29.96 | 30.36 | 801,310 | +0.30(+0.99%) |
Apr 27, 2023 | 29.28 | 30.14 | 29.28 | 30.06 | 1,349,232 | +0.88(+3.01%) |
Apr 26, 2023 | 29.39 | 29.66 | 29.10 | 29.18 | 1,356,139 | -0.23(-0.77%) |
Apr 25, 2023 | 29.50 | 29.75 | 29.38 | 29.41 | 1,372,717 | -0.18(-0.61%) |
Apr 24, 2023 | 29.56 | 29.75 | 29.49 | 29.59 | 655,559 | +0.05(+0.18%) |
Apr 21, 2023 | 29.59 | 29.59 | 29.28 | 29.53 | 1,676,231 | -0.10(-0.34%) |
Apr 20, 2023 | 29.73 | 29.80 | 29.47 | 29.63 | 3,172,453 | -0.19(-0.64%) |
Apr 19, 2023 | 29.34 | 29.93 | 29.18 | 29.82 | 2,189,170 | +0.02(+0.06%) |
Apr 18, 2023 | 29.58 | 29.81 | 28.90 | 29.80 | 2,458,454 | -0.19(-0.63%) |
Apr 17, 2023 | 30.31 | 30.39 | 29.86 | 29.99 | 1,201,189 | -0.31(-1.02%) |
Apr 14, 2023 | 30.40 | 30.56 | 29.93 | 30.30 | 1,377,372 | -0.03(-0.09%) |
Apr 13, 2023 | 29.29 | 30.35 | 29.29 | 30.33 | 1,172,506 | +1.27(+4.36%) |
Apr 12, 2023 | 29.12 | 29.38 | 28.92 | 29.06 | 1,272,836 | +0.25(+0.88%) |
Apr 11, 2023 | 28.58 | 28.99 | 28.58 | 28.81 | 999,077 | +0.26(+0.92%) |
Apr 10, 2023 | 28.50 | 28.57 | 28.30 | 28.55 | 925,937 | -0.06(-0.22%) |
Apr 06, 2023 | 28.47 | 28.74 | 28.41 | 28.61 | 1,241,699 | +0.02(+0.06%) |
Apr 05, 2023 | 28.59 | 28.81 | 28.45 | 28.59 | 1,609,854 | -0.16(-0.57%) |
Apr 04, 2023 | 28.94 | 28.98 | 28.66 | 28.76 | 2,443,010 | -0.18(-0.63%) |
Apr 03, 2023 | 29.41 | 29.66 | 28.87 | 28.94 | 932,444 | -0.67(-2.26%) |
Mar 31, 2023 | 29.11 | 29.67 | 28.86 | 29.61 | 1,819,062 | +0.62(+2.15%) |
Mar 30, 2023 | 28.71 | 29.00 | 28.58 | 28.98 | 2,882,785 | +0.58(+2.04%) |
Mar 29, 2023 | 28.65 | 28.65 | 27.86 | 28.40 | 2,580,786 | +0.28(+1.00%) |
Mar 28, 2023 | 28.05 | 28.14 | 27.73 | 28.12 | 1,516,761 | +0.01(+0.03%) |
Mar 27, 2023 | 28.27 | 28.39 | 27.99 | 28.11 | 1,764,825 | +0.05(+0.16%) |
Mar 24, 2023 | 27.90 | 28.19 | 27.64 | 28.07 | 1,651,863 | -0.20(-0.70%) |
Mar 23, 2023 | 28.09 | 28.71 | 28.09 | 28.27 | 1,377,520 | +0.17(+0.61%) |
Mar 22, 2023 | 28.54 | 28.67 | 27.99 | 28.09 | 2,254,744 | -0.57(-1.99%) |
Mar 21, 2023 | 28.94 | 28.95 | 28.38 | 28.66 | 1,210,515 | +0.39(+1.38%) |
Mar 20, 2023 | 28.00 | 28.33 | 27.82 | 28.28 | 1,801,205 | +0.48(+1.73%) |
Mar 17, 2023 | 28.02 | 28.20 | 27.41 | 27.80 | 2,831,673 | -0.46(-1.63%) |
Mar 16, 2023 | 27.54 | 28.28 | 27.36 | 28.26 | 1,883,747 | +0.36(+1.30%) |
Mar 15, 2023 | 27.86 | 28.15 | 27.25 | 27.90 | 2,322,773 | -0.75(-2.62%) |
Mar 14, 2023 | 28.56 | 28.77 | 28.28 | 28.65 | 1,935,040 | +0.62(+2.19%) |
Mar 13, 2023 | 28.08 | 28.60 | 27.61 | 28.03 | 2,841,360 | -0.60(-2.09%) |
Mar 10, 2023 | 29.42 | 29.61 | 28.41 | 28.63 | 5,371,914 | -1.07(-3.60%) |
Mar 09, 2023 | 30.08 | 30.47 | 29.55 | 29.70 | 3,590,687 | -0.48(-1.59%) |
Mar 08, 2023 | 30.38 | 30.49 | 29.90 | 30.18 | 3,209,502 | -0.28(-0.92%) |
Mar 07, 2023 | 31.19 | 31.27 | 30.25 | 30.46 | 2,323,881 | -0.71(-2.29%) |
Mar 06, 2023 | 30.94 | 31.40 | 30.92 | 31.17 | 1,553,480 | +0.15(+0.50%) |
Mar 03, 2023 | 30.73 | 31.22 | 30.65 | 31.02 | 1,601,663 | +0.43(+1.39%) |
Mar 02, 2023 | 30.23 | 30.80 | 30.23 | 30.59 | 1,577,588 | +0.01(+0.03%) |
Mar 01, 2023 | 30.44 | 30.94 | 30.28 | 30.58 | 1,442,498 | +0.16(+0.54%) |
Feb 28, 2023 | 30.36 | 30.59 | 30.05 | 30.42 | 1,514,375 | +0.11(+0.36%) |
Feb 27, 2023 | 30.76 | 30.80 | 30.17 | 30.31 | 1,428,846 | +0.28(+0.93%) |
Feb 24, 2023 | 29.67 | 30.11 | 29.51 | 30.03 | 1,669,267 | -0.10(-0.32%) |
Feb 23, 2023 | 30.65 | 30.73 | 29.78 | 30.13 | 2,383,904 | -0.37(-1.22%) |
Feb 22, 2023 | 30.52 | 30.77 | 30.33 | 30.50 | 1,881,705 | +0.02(+0.06%) |
Feb 21, 2023 | 30.74 | 30.96 | 30.31 | 30.48 | 2,100,590 | -0.57(-1.82%) |
Feb 17, 2023 | 31.08 | 31.40 | 30.85 | 31.05 | 2,414,045 | -0.25(-0.79%) |
Feb 16, 2023 | 30.97 | 31.60 | 30.80 | 31.30 | 2,658,915 | -0.23(-0.73%) |
Feb 15, 2023 | 31.30 | 31.84 | 31.03 | 31.53 | 1,947,955 | +0.10(+0.31%) |
Feb 14, 2023 | 31.00 | 31.54 | 30.78 | 31.43 | 2,262,784 | +0.35(+1.14%) |
Feb 13, 2023 | 30.67 | 31.20 | 30.62 | 31.08 | 2,854,952 | +0.40(+1.30%) |
Feb 10, 2023 | 30.92 | 31.15 | 30.45 | 30.68 | 2,838,865 | -0.22(-0.72%) |
Feb 09, 2023 | 31.18 | 31.66 | 30.84 | 30.90 | 2,345,040 | +0.19(+0.63%) |
Feb 08, 2023 | 30.82 | 31.15 | 30.10 | 30.70 | 2,419,697 | +0.66(+2.21%) |
Feb 07, 2023 | 29.55 | 30.13 | 29.41 | 30.04 | 1,715,719 | +0.38(+1.28%) |
Feb 06, 2023 | 29.45 | 29.79 | 29.17 | 29.66 | 2,611,940 | -0.15(-0.50%) |
Feb 03, 2023 | 29.05 | 30.08 | 29.05 | 29.81 | 2,424,787 | +0.29(+0.99%) |
Feb 02, 2023 | 28.85 | 29.56 | 28.76 | 29.52 | 1,888,356 | +0.76(+2.65%) |