Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.75 | 30.75 | 29.99 | 30.29 | 58,956 | -0.65(-2.10%) |
Apr 27, 2023 | 30.00 | 31.07 | 30.00 | 30.94 | 129,860 | +1.57(+5.35%) |
Apr 26, 2023 | 29.35 | 29.82 | 29.25 | 29.37 | 82,450 | +1.36(+4.86%) |
Apr 25, 2023 | 28.80 | 29.06 | 28.01 | 28.01 | 80,617 | -1.15(-3.94%) |
Apr 24, 2023 | 29.47 | 29.47 | 29.04 | 29.16 | 59,083 | +0.72(+2.53%) |
Apr 21, 2023 | 28.69 | 28.69 | 27.97 | 28.44 | 56,702 | -0.31(-1.08%) |
Apr 20, 2023 | 29.50 | 29.50 | 28.51 | 28.75 | 73,860 | -1.02(-3.43%) |
Apr 19, 2023 | 29.70 | 29.77 | 28.95 | 29.77 | 50,338 | +0.32(+1.09%) |
Apr 18, 2023 | 29.41 | 29.73 | 29.02 | 29.45 | 47,352 | +0.05(+0.17%) |
Apr 17, 2023 | 28.75 | 29.64 | 28.43 | 29.40 | 46,981 | +0.85(+2.98%) |
Apr 14, 2023 | 28.52 | 28.95 | 28.42 | 28.55 | 49,877 | +0.19(+0.65%) |
Apr 13, 2023 | 28.14 | 28.87 | 27.96 | 28.36 | 29,073 | +0.58(+2.11%) |
Apr 12, 2023 | 28.03 | 28.63 | 27.72 | 27.78 | 77,220 | -1.12(-3.88%) |
Apr 11, 2023 | 28.67 | 29.23 | 28.67 | 28.90 | 23,623 | -0.10(-0.34%) |
Apr 10, 2023 | 29.25 | 29.31 | 28.60 | 29.00 | 42,477 | -0.16(-0.55%) |
Apr 06, 2023 | 28.66 | 29.25 | 28.66 | 29.16 | 18,999 | +0.56(+1.96%) |
Apr 05, 2023 | 29.29 | 29.29 | 28.36 | 28.60 | 79,743 | -0.63(-2.16%) |
Apr 04, 2023 | 29.47 | 29.47 | 28.90 | 29.23 | 63,061 | -0.23(-0.80%) |
Apr 03, 2023 | 29.35 | 29.86 | 29.35 | 29.46 | 104,307 | +0.07(+0.22%) |
Mar 31, 2023 | 29.55 | 29.55 | 29.13 | 29.40 | 103,987 | +0.15(+0.52%) |
Mar 30, 2023 | 28.50 | 29.35 | 28.34 | 29.25 | 115,647 | +1.09(+3.86%) |
Mar 29, 2023 | 27.38 | 28.70 | 27.38 | 28.16 | 57,641 | +0.63(+2.28%) |
Mar 28, 2023 | 27.00 | 27.63 | 27.00 | 27.53 | 62,407 | +1.03(+3.90%) |
Mar 27, 2023 | 26.80 | 26.80 | 26.30 | 26.50 | 58,390 | -0.27(-1.01%) |
Mar 24, 2023 | 26.64 | 26.80 | 26.50 | 26.77 | 33,426 | +0.15(+0.56%) |
Mar 23, 2023 | 26.94 | 27.19 | 26.49 | 26.62 | 31,899 | +0.52(+1.99%) |
Mar 22, 2023 | 26.00 | 26.62 | 25.97 | 26.10 | 63,675 | +0.26(+1.01%) |
Mar 21, 2023 | 25.91 | 26.01 | 25.53 | 25.84 | 53,865 | +0.16(+0.64%) |
Mar 20, 2023 | 25.80 | 25.80 | 25.40 | 25.68 | 33,495 | -0.02(-0.10%) |
Mar 17, 2023 | 25.76 | 26.14 | 25.61 | 25.70 | 23,809 | -0.08(-0.31%) |
Mar 16, 2023 | 25.39 | 25.86 | 25.10 | 25.78 | 36,620 | +0.64(+2.55%) |
Mar 15, 2023 | 25.00 | 25.14 | 24.52 | 25.14 | 37,941 | -0.21(-0.83%) |
Mar 14, 2023 | 25.25 | 25.69 | 25.00 | 25.35 | 56,569 | +0.31(+1.22%) |
Mar 13, 2023 | 25.00 | 25.43 | 24.54 | 25.04 | 85,418 | -0.66(-2.55%) |
Mar 10, 2023 | 26.50 | 26.50 | 25.51 | 25.70 | 155,235 | -1.60(-5.86%) |
Mar 09, 2023 | 27.45 | 27.90 | 27.25 | 27.30 | 76,415 | -0.45(-1.62%) |
Mar 08, 2023 | 27.46 | 27.80 | 27.46 | 27.75 | 97,357 | -0.12(-0.43%) |
Mar 07, 2023 | 28.12 | 28.94 | 27.87 | 27.87 | 98,931 | -0.87(-3.03%) |
Mar 06, 2023 | 28.62 | 29.18 | 28.62 | 28.74 | 192,368 | -0.26(-0.90%) |
Mar 03, 2023 | 28.30 | 29.00 | 28.15 | 29.00 | 105,236 | +0.21(+0.75%) |
Mar 02, 2023 | 28.75 | 28.85 | 28.36 | 28.79 | 52,162 | +0.48(+1.68%) |
Mar 01, 2023 | 28.24 | 29.00 | 28.20 | 28.31 | 82,334 | +1.38(+5.12%) |
Feb 28, 2023 | 26.60 | 27.20 | 26.60 | 26.93 | 99,892 | -0.37(-1.35%) |
Feb 27, 2023 | 27.67 | 27.75 | 27.11 | 27.30 | 124,681 | -0.48(-1.73%) |
Feb 24, 2023 | 28.04 | 28.39 | 27.64 | 27.78 | 143,795 | -0.46(-1.62%) |
Feb 23, 2023 | 28.52 | 29.76 | 28.10 | 28.24 | 64,305 | -0.29(-1.01%) |
Feb 22, 2023 | 28.85 | 28.90 | 28.41 | 28.52 | 75,126 | -0.28(-0.95%) |
Feb 21, 2023 | 29.00 | 29.34 | 28.60 | 28.80 | 122,603 | -0.50(-1.71%) |
Feb 17, 2023 | 29.55 | 29.55 | 29.00 | 29.30 | 161,208 | -0.81(-2.69%) |
Feb 16, 2023 | 30.11 | 30.29 | 29.75 | 30.11 | 221,131 | -0.49(-1.60%) |
Feb 15, 2023 | 30.00 | 30.65 | 30.00 | 30.60 | 146,143 | +0.04(+0.13%) |
Feb 14, 2023 | 30.59 | 30.60 | 30.25 | 30.56 | 61,774 | -0.34(-1.10%) |
Feb 13, 2023 | 30.00 | 31.85 | 30.00 | 30.90 | 104,306 | +0.54(+1.78%) |
Feb 10, 2023 | 30.22 | 31.22 | 30.22 | 30.36 | 117,091 | -0.92(-2.94%) |
Feb 09, 2023 | 31.49 | 31.77 | 31.28 | 31.28 | 115,648 | +0.92(+3.03%) |
Feb 08, 2023 | 31.00 | 31.09 | 30.01 | 30.36 | 104,973 | -0.73(-2.35%) |
Feb 07, 2023 | 31.22 | 31.50 | 30.77 | 31.09 | 93,397 | -0.19(-0.60%) |
Feb 06, 2023 | 31.19 | 31.36 | 30.65 | 31.28 | 161,840 | -1.14(-3.53%) |
Feb 03, 2023 | 32.08 | 32.98 | 32.08 | 32.42 | 157,010 | -0.83(-2.50%) |
Feb 02, 2023 | 33.50 | 33.87 | 33.05 | 33.25 | 196,004 | -0.25(-0.75%) |