Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.06 | 29.22 | 29.02 | 29.20 | 77,422 | +0.18(+0.61%) |
Apr 27, 2023 | 28.84 | 29.03 | 28.80 | 29.02 | 68,656 | +0.37(+1.30%) |
Apr 26, 2023 | 28.76 | 28.79 | 28.61 | 28.65 | 58,979 | +0.18(+0.62%) |
Apr 25, 2023 | 28.65 | 28.65 | 28.45 | 28.47 | 72,860 | -0.44(-1.53%) |
Apr 24, 2023 | 28.94 | 29.00 | 28.87 | 28.92 | 129,855 | -0.15(-0.51%) |
Apr 21, 2023 | 29.04 | 29.06 | 28.86 | 29.06 | 95,704 | -0.23(-0.77%) |
Apr 20, 2023 | 29.24 | 29.45 | 29.23 | 29.29 | 179,592 | +0.00(+0.00%) |
Apr 19, 2023 | 29.21 | 29.33 | 29.18 | 29.29 | 169,415 | -0.26(-0.90%) |
Apr 18, 2023 | 29.60 | 29.61 | 29.46 | 29.55 | 298,426 | +0.03(+0.10%) |
Apr 17, 2023 | 29.50 | 29.55 | 29.43 | 29.52 | 108,826 | +0.09(+0.30%) |
Apr 14, 2023 | 29.48 | 29.55 | 29.32 | 29.44 | 146,880 | -0.15(-0.50%) |
Apr 13, 2023 | 29.48 | 29.62 | 29.48 | 29.58 | 130,988 | +0.36(+1.24%) |
Apr 12, 2023 | 29.43 | 29.45 | 29.17 | 29.22 | 77,799 | -0.12(-0.40%) |
Apr 11, 2023 | 29.34 | 29.42 | 29.32 | 29.34 | 103,316 | +0.21(+0.71%) |
Apr 10, 2023 | 29.03 | 29.17 | 29.00 | 29.13 | 144,855 | +0.00(+0.00%) |
Apr 06, 2023 | 28.97 | 29.21 | 28.92 | 29.13 | 118,711 | +0.10(+0.34%) |
Apr 05, 2023 | 29.26 | 29.26 | 28.97 | 29.03 | 70,465 | -0.28(-0.97%) |
Apr 04, 2023 | 29.18 | 29.32 | 29.15 | 29.32 | 170,668 | +0.06(+0.20%) |
Apr 03, 2023 | 29.07 | 29.27 | 29.07 | 29.26 | 295,101 | +0.06(+0.20%) |
Mar 31, 2023 | 29.21 | 29.31 | 29.09 | 29.20 | 205,545 | -0.01(-0.03%) |
Mar 30, 2023 | 29.09 | 29.21 | 29.06 | 29.21 | 75,147 | +0.33(+1.15%) |
Mar 29, 2023 | 28.85 | 28.93 | 28.76 | 28.88 | 310,288 | +0.08(+0.27%) |
Mar 28, 2023 | 28.59 | 28.84 | 28.57 | 28.80 | 1,667,952 | +0.49(+1.73%) |
Mar 27, 2023 | 28.21 | 28.36 | 28.18 | 28.31 | 214,887 | -0.10(-0.35%) |
Mar 24, 2023 | 28.26 | 28.41 | 28.24 | 28.41 | 71,732 | -0.09(-0.31%) |
Mar 23, 2023 | 28.59 | 28.79 | 28.37 | 28.49 | 72,479 | +0.38(+1.36%) |
Mar 22, 2023 | 28.15 | 28.59 | 28.11 | 28.11 | 128,088 | +0.07(+0.26%) |
Mar 21, 2023 | 28.00 | 28.07 | 27.88 | 28.04 | 77,849 | +0.16(+0.59%) |
Mar 20, 2023 | 27.75 | 27.87 | 27.67 | 27.87 | 124,324 | +0.16(+0.56%) |
Mar 17, 2023 | 27.85 | 27.91 | 27.69 | 27.72 | 91,204 | -0.17(-0.63%) |
Mar 16, 2023 | 27.41 | 27.92 | 27.41 | 27.89 | 128,939 | +0.38(+1.37%) |
Mar 15, 2023 | 27.33 | 27.52 | 27.29 | 27.52 | 153,140 | -0.43(-1.53%) |
Mar 14, 2023 | 27.93 | 27.98 | 27.83 | 27.94 | 319,777 | -0.03(-0.10%) |
Mar 13, 2023 | 27.80 | 28.14 | 27.80 | 27.97 | 137,482 | +0.13(+0.45%) |
Mar 10, 2023 | 27.98 | 28.15 | 27.84 | 27.84 | 112,192 | -0.12(-0.42%) |
Mar 09, 2023 | 28.27 | 28.34 | 27.94 | 27.96 | 103,395 | -0.55(-1.94%) |
Mar 08, 2023 | 28.43 | 28.58 | 28.43 | 28.51 | 155,420 | +0.12(+0.43%) |
Mar 07, 2023 | 28.73 | 28.74 | 28.37 | 28.39 | 87,943 | -0.50(-1.73%) |
Mar 06, 2023 | 28.90 | 29.03 | 28.84 | 28.89 | 211,780 | -0.04(-0.13%) |
Mar 03, 2023 | 28.77 | 28.98 | 28.75 | 28.93 | 110,264 | +0.17(+0.61%) |
Mar 02, 2023 | 28.48 | 28.78 | 28.48 | 28.76 | 79,009 | +0.15(+0.51%) |
Mar 01, 2023 | 28.69 | 28.72 | 28.55 | 28.61 | 107,017 | +0.56(+2.00%) |
Feb 28, 2023 | 28.11 | 28.24 | 28.02 | 28.05 | 114,626 | -0.12(-0.41%) |
Feb 27, 2023 | 28.22 | 28.27 | 28.15 | 28.16 | 137,418 | +0.09(+0.31%) |
Feb 24, 2023 | 28.05 | 28.16 | 27.96 | 28.08 | 63,326 | -0.60(-2.10%) |
Feb 23, 2023 | 28.81 | 28.87 | 28.49 | 28.68 | 91,924 | +0.16(+0.58%) |
Feb 22, 2023 | 28.54 | 28.63 | 28.42 | 28.51 | 288,801 | -0.09(-0.31%) |
Feb 21, 2023 | 28.83 | 28.89 | 28.58 | 28.60 | 244,840 | -0.25(-0.87%) |
Feb 17, 2023 | 28.89 | 28.92 | 28.77 | 28.85 | 343,699 | -0.30(-1.03%) |
Feb 16, 2023 | 28.96 | 29.27 | 28.93 | 29.15 | 67,040 | +0.05(+0.17%) |
Feb 15, 2023 | 28.94 | 29.12 | 28.88 | 29.11 | 562,882 | -0.23(-0.79%) |
Feb 14, 2023 | 29.22 | 29.53 | 29.19 | 29.34 | 99,502 | -0.08(-0.26%) |
Feb 13, 2023 | 29.26 | 29.46 | 29.15 | 29.42 | 65,416 | +0.20(+0.70%) |
Feb 10, 2023 | 29.30 | 29.30 | 29.12 | 29.21 | 59,198 | -0.17(-0.59%) |
Feb 09, 2023 | 29.63 | 29.66 | 29.31 | 29.39 | 56,391 | +0.10(+0.33%) |
Feb 08, 2023 | 29.36 | 29.42 | 29.20 | 29.29 | 106,637 | +0.00(+0.00%) |
Feb 07, 2023 | 29.22 | 29.39 | 29.05 | 29.29 | 75,892 | +0.11(+0.37%) |
Feb 06, 2023 | 29.07 | 29.25 | 29.01 | 29.18 | 68,215 | -0.35(-1.18%) |
Feb 03, 2023 | 29.65 | 29.89 | 29.47 | 29.53 | 200,868 | -0.49(-1.65%) |
Feb 02, 2023 | 30.19 | 30.27 | 29.94 | 30.03 | 245,880 | -0.16(-0.55%) |