Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.86 | 28.55 | 27.86 | 28.08 | 68,396 | +0.14(+0.50%) |
Apr 27, 2023 | 27.73 | 28.30 | 27.47 | 27.94 | 61,448 | +0.25(+0.90%) |
Apr 26, 2023 | 27.40 | 27.81 | 27.32 | 27.69 | 86,858 | +0.15(+0.54%) |
Apr 25, 2023 | 27.53 | 27.71 | 27.26 | 27.54 | 82,694 | -0.16(-0.58%) |
Apr 24, 2023 | 27.62 | 27.90 | 27.31 | 27.70 | 58,290 | +0.08(+0.29%) |
Apr 21, 2023 | 27.83 | 28.10 | 27.59 | 27.62 | 72,884 | -0.23(-0.83%) |
Apr 20, 2023 | 28.05 | 28.15 | 27.39 | 27.85 | 68,672 | -0.55(-1.94%) |
Apr 19, 2023 | 27.86 | 28.82 | 27.74 | 28.40 | 67,765 | +0.59(+2.12%) |
Apr 18, 2023 | 28.97 | 28.97 | 27.69 | 27.81 | 113,573 | -1.06(-3.67%) |
Apr 17, 2023 | 30.01 | 30.43 | 28.77 | 28.87 | 90,524 | -0.84(-2.83%) |
Apr 14, 2023 | 30.75 | 30.83 | 29.59 | 29.71 | 114,861 | -1.04(-3.38%) |
Apr 13, 2023 | 30.51 | 31.40 | 30.51 | 30.75 | 60,189 | +0.45(+1.49%) |
Apr 12, 2023 | 31.49 | 31.49 | 30.26 | 30.30 | 82,298 | -1.07(-3.41%) |
Apr 11, 2023 | 31.02 | 31.85 | 31.02 | 31.37 | 61,440 | +0.38(+1.23%) |
Apr 10, 2023 | 31.58 | 31.75 | 30.55 | 30.99 | 146,568 | -0.88(-2.76%) |
Apr 06, 2023 | 31.35 | 32.44 | 31.12 | 31.87 | 210,036 | +0.63(+2.02%) |
Apr 05, 2023 | 29.62 | 31.27 | 29.30 | 31.24 | 183,574 | +1.39(+4.66%) |
Apr 04, 2023 | 29.65 | 29.90 | 29.18 | 29.85 | 180,126 | +0.20(+0.67%) |
Apr 03, 2023 | 28.39 | 29.82 | 28.39 | 29.65 | 293,428 | +1.28(+4.51%) |
Mar 31, 2023 | 28.14 | 28.83 | 27.12 | 28.37 | 211,268 | +0.49(+1.76%) |
Mar 30, 2023 | 28.64 | 28.94 | 27.43 | 27.88 | 149,238 | -0.65(-2.28%) |
Mar 29, 2023 | 28.30 | 28.98 | 28.25 | 28.53 | 134,246 | +0.36(+1.28%) |
Mar 28, 2023 | 27.67 | 28.44 | 27.49 | 28.17 | 159,235 | +0.50(+1.81%) |
Mar 27, 2023 | 26.81 | 27.72 | 26.58 | 27.67 | 179,062 | +1.09(+4.10%) |
Mar 24, 2023 | 25.62 | 26.71 | 25.40 | 26.58 | 147,030 | +0.91(+3.54%) |
Mar 23, 2023 | 26.18 | 26.91 | 25.55 | 25.67 | 169,008 | -0.38(-1.46%) |
Mar 22, 2023 | 26.89 | 27.45 | 26.02 | 26.05 | 208,653 | -0.88(-3.27%) |
Mar 21, 2023 | 26.99 | 27.50 | 26.50 | 26.93 | 179,696 | +0.24(+0.90%) |
Mar 20, 2023 | 25.84 | 26.88 | 25.48 | 26.69 | 298,480 | +0.99(+3.85%) |
Mar 17, 2023 | 26.11 | 26.50 | 25.41 | 25.70 | 1,271,999 | -0.77(-2.91%) |
Mar 16, 2023 | 25.52 | 26.77 | 24.89 | 26.47 | 190,858 | +0.72(+2.80%) |
Mar 15, 2023 | 25.17 | 25.93 | 24.65 | 25.75 | 220,493 | +0.13(+0.51%) |
Mar 14, 2023 | 26.27 | 26.59 | 25.12 | 25.62 | 279,825 | +0.11(+0.43%) |
Mar 13, 2023 | 24.20 | 27.68 | 23.87 | 25.51 | 378,818 | +0.45(+1.80%) |
Mar 10, 2023 | 25.65 | 26.44 | 24.68 | 25.06 | 277,714 | -0.42(-1.65%) |
Mar 09, 2023 | 26.07 | 26.47 | 25.31 | 25.48 | 130,898 | -0.50(-1.92%) |
Mar 08, 2023 | 26.02 | 26.67 | 25.37 | 25.98 | 154,292 | -0.02(-0.08%) |
Mar 07, 2023 | 26.07 | 26.07 | 25.25 | 26.00 | 121,818 | -0.08(-0.31%) |
Mar 06, 2023 | 27.04 | 27.05 | 25.21 | 26.08 | 164,260 | -0.95(-3.51%) |
Mar 03, 2023 | 27.12 | 27.12 | 26.27 | 27.03 | 153,723 | +0.14(+0.52%) |
Mar 02, 2023 | 27.61 | 28.05 | 26.56 | 26.89 | 97,436 | -0.92(-3.31%) |
Mar 01, 2023 | 28.04 | 28.92 | 27.51 | 27.81 | 145,386 | -0.19(-0.68%) |
Feb 28, 2023 | 28.61 | 29.00 | 27.91 | 28.00 | 100,999 | -0.67(-2.34%) |
Feb 27, 2023 | 29.03 | 29.69 | 28.54 | 28.67 | 102,967 | -0.16(-0.55%) |
Feb 24, 2023 | 28.91 | 29.40 | 28.42 | 28.83 | 75,381 | -0.35(-1.20%) |
Feb 23, 2023 | 29.39 | 29.89 | 28.83 | 29.18 | 125,983 | -0.09(-0.31%) |
Feb 22, 2023 | 29.81 | 29.90 | 28.88 | 29.27 | 143,429 | -0.48(-1.61%) |
Feb 21, 2023 | 30.44 | 30.45 | 29.33 | 29.75 | 118,115 | -1.05(-3.41%) |
Feb 17, 2023 | 30.53 | 31.07 | 30.31 | 30.80 | 93,023 | +0.41(+1.35%) |
Feb 16, 2023 | 30.47 | 30.94 | 30.17 | 30.39 | 79,163 | -0.43(-1.40%) |
Feb 15, 2023 | 30.03 | 30.87 | 30.00 | 30.82 | 113,576 | +0.46(+1.52%) |
Feb 14, 2023 | 30.44 | 31.09 | 30.26 | 30.36 | 82,790 | -0.29(-0.95%) |
Feb 13, 2023 | 30.92 | 31.45 | 30.36 | 30.65 | 72,274 | -0.35(-1.13%) |
Feb 10, 2023 | 30.78 | 31.26 | 30.58 | 31.00 | 79,232 | +0.17(+0.55%) |
Feb 09, 2023 | 31.24 | 31.84 | 30.49 | 30.83 | 76,414 | -0.33(-1.06%) |
Feb 08, 2023 | 31.53 | 31.72 | 31.02 | 31.16 | 97,513 | -0.66(-2.07%) |
Feb 07, 2023 | 31.46 | 31.98 | 31.02 | 31.82 | 161,776 | +0.06(+0.19%) |
Feb 06, 2023 | 33.28 | 33.50 | 31.61 | 31.76 | 141,019 | -1.75(-5.22%) |
Feb 03, 2023 | 33.82 | 34.40 | 33.33 | 33.51 | 130,595 | -0.58(-1.70%) |
Feb 02, 2023 | 33.70 | 34.43 | 33.63 | 34.09 | 139,960 | +0.49(+1.46%) |