Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.16 | 30.29 | 30.09 | 30.29 | 668,228 | +0.18(+0.58%) |
Apr 27, 2023 | 29.87 | 30.15 | 29.87 | 30.11 | 432,451 | +0.36(+1.21%) |
Apr 26, 2023 | 29.92 | 29.94 | 29.72 | 29.75 | 2,179,149 | +0.25(+0.86%) |
Apr 25, 2023 | 29.78 | 29.78 | 29.48 | 29.50 | 485,336 | -0.62(-2.07%) |
Apr 24, 2023 | 30.09 | 30.17 | 30.02 | 30.12 | 688,728 | -0.08(-0.26%) |
Apr 21, 2023 | 30.23 | 30.25 | 30.04 | 30.20 | 1,242,256 | -0.28(-0.93%) |
Apr 20, 2023 | 30.56 | 30.72 | 30.38 | 30.48 | 4,153,382 | -0.11(-0.35%) |
Apr 19, 2023 | 30.53 | 30.63 | 30.49 | 30.59 | 509,372 | -0.30(-0.98%) |
Apr 18, 2023 | 30.97 | 31.02 | 30.81 | 30.89 | 588,530 | -0.07(-0.22%) |
Apr 17, 2023 | 30.92 | 30.96 | 30.80 | 30.96 | 995,418 | +0.15(+0.47%) |
Apr 14, 2023 | 30.82 | 30.95 | 30.68 | 30.81 | 519,423 | -0.17(-0.53%) |
Apr 13, 2023 | 30.86 | 31.01 | 30.85 | 30.98 | 624,517 | +0.48(+1.56%) |
Apr 12, 2023 | 30.83 | 30.83 | 30.45 | 30.50 | 702,592 | -0.24(-0.79%) |
Apr 11, 2023 | 30.77 | 30.85 | 30.71 | 30.74 | 434,516 | +0.16(+0.51%) |
Apr 10, 2023 | 30.44 | 30.59 | 30.41 | 30.59 | 652,295 | +0.06(+0.19%) |
Apr 06, 2023 | 30.33 | 30.61 | 30.27 | 30.53 | 463,428 | +0.12(+0.38%) |
Apr 05, 2023 | 30.65 | 30.65 | 30.33 | 30.41 | 1,141,382 | -0.27(-0.89%) |
Apr 04, 2023 | 30.63 | 30.71 | 30.56 | 30.69 | 788,680 | +0.00(+0.00%) |
Apr 03, 2023 | 30.57 | 30.72 | 30.54 | 30.69 | 952,330 | +0.04(+0.13%) |
Mar 31, 2023 | 30.66 | 30.76 | 30.55 | 30.65 | 997,176 | -0.04(-0.13%) |
Mar 30, 2023 | 30.64 | 30.75 | 30.57 | 30.69 | 579,155 | +0.27(+0.90%) |
Mar 29, 2023 | 30.29 | 30.44 | 30.24 | 30.41 | 643,994 | +0.12(+0.39%) |
Mar 28, 2023 | 30.12 | 30.31 | 30.11 | 30.30 | 646,070 | +0.46(+1.53%) |
Mar 27, 2023 | 29.78 | 29.87 | 29.69 | 29.84 | 665,978 | -0.15(-0.49%) |
Mar 24, 2023 | 29.84 | 29.99 | 29.77 | 29.98 | 596,637 | -0.04(-0.13%) |
Mar 23, 2023 | 30.17 | 30.37 | 29.90 | 30.02 | 798,022 | +0.40(+1.35%) |
Mar 22, 2023 | 29.71 | 30.08 | 29.62 | 29.62 | 774,133 | +0.15(+0.50%) |
Mar 21, 2023 | 29.41 | 29.55 | 29.33 | 29.48 | 1,058,221 | +0.31(+1.07%) |
Mar 20, 2023 | 29.01 | 29.23 | 28.94 | 29.17 | 917,386 | +0.10(+0.33%) |
Mar 17, 2023 | 29.17 | 29.26 | 29.00 | 29.07 | 1,844,778 | -0.18(-0.60%) |
Mar 16, 2023 | 28.75 | 29.24 | 28.71 | 29.24 | 1,135,343 | +0.45(+1.56%) |
Mar 15, 2023 | 28.67 | 28.83 | 28.53 | 28.80 | 1,107,444 | -0.55(-1.89%) |
Mar 14, 2023 | 29.25 | 29.41 | 29.18 | 29.35 | 1,021,200 | +0.02(+0.07%) |
Mar 13, 2023 | 29.17 | 29.53 | 29.15 | 29.33 | 1,768,163 | +0.03(+0.10%) |
Mar 10, 2023 | 29.44 | 29.60 | 29.29 | 29.30 | 2,444,552 | -0.11(-0.36%) |
Mar 09, 2023 | 29.79 | 29.85 | 29.37 | 29.41 | 957,549 | -0.68(-2.26%) |
Mar 08, 2023 | 29.97 | 30.15 | 29.97 | 30.09 | 901,914 | +0.10(+0.32%) |
Mar 07, 2023 | 30.38 | 30.38 | 29.98 | 29.99 | 811,667 | -0.53(-1.72%) |
Mar 06, 2023 | 30.52 | 30.71 | 30.48 | 30.52 | 1,030,365 | -0.07(-0.22%) |
Mar 03, 2023 | 30.37 | 30.60 | 30.36 | 30.59 | 516,932 | +0.23(+0.77%) |
Mar 02, 2023 | 30.08 | 30.42 | 30.04 | 30.35 | 676,184 | +0.07(+0.23%) |
Mar 01, 2023 | 30.35 | 30.38 | 30.20 | 30.29 | 579,378 | +0.65(+2.20%) |
Feb 28, 2023 | 29.78 | 29.87 | 29.63 | 29.63 | 828,098 | -0.24(-0.81%) |
Feb 27, 2023 | 29.93 | 29.95 | 29.81 | 29.88 | 725,471 | +0.13(+0.44%) |
Feb 24, 2023 | 29.76 | 29.87 | 29.61 | 29.75 | 1,163,512 | -0.65(-2.13%) |
Feb 23, 2023 | 30.63 | 30.66 | 30.21 | 30.39 | 1,767,284 | +0.15(+0.48%) |
Feb 22, 2023 | 30.33 | 30.41 | 30.16 | 30.25 | 772,440 | -0.17(-0.54%) |
Feb 21, 2023 | 30.60 | 30.73 | 30.39 | 30.41 | 868,620 | -0.44(-1.42%) |
Feb 17, 2023 | 30.80 | 30.87 | 30.68 | 30.85 | 598,235 | -0.29(-0.94%) |
Feb 16, 2023 | 31.01 | 31.30 | 30.91 | 31.14 | 871,066 | -0.02(-0.06%) |
Feb 15, 2023 | 30.99 | 31.16 | 30.90 | 31.16 | 883,390 | -0.28(-0.90%) |
Feb 14, 2023 | 31.32 | 31.60 | 31.20 | 31.45 | 2,722,911 | -0.12(-0.37%) |
Feb 13, 2023 | 31.40 | 31.61 | 31.33 | 31.56 | 938,212 | +0.25(+0.81%) |
Feb 10, 2023 | 31.39 | 31.43 | 31.21 | 31.31 | 1,850,118 | -0.27(-0.86%) |
Feb 09, 2023 | 31.89 | 31.92 | 31.48 | 31.58 | 712,700 | +0.13(+0.40%) |
Feb 08, 2023 | 31.53 | 31.59 | 31.32 | 31.45 | 2,730,005 | -0.05(-0.15%) |
Feb 07, 2023 | 31.42 | 31.59 | 31.17 | 31.50 | 963,900 | +0.13(+0.40%) |
Feb 06, 2023 | 31.26 | 31.42 | 31.12 | 31.38 | 855,015 | -0.41(-1.29%) |
Feb 03, 2023 | 31.98 | 32.20 | 31.74 | 31.79 | 1,760,056 | -0.61(-1.89%) |
Feb 02, 2023 | 32.61 | 32.61 | 32.24 | 32.40 | 1,082,478 | -0.18(-0.57%) |