Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.35 | 29.68 | 29.12 | 29.59 | 113,400 | +0.17(+0.59%) |
Apr 27, 2023 | 29.11 | 29.45 | 28.99 | 29.42 | 41,487 | +0.51(+1.75%) |
Apr 26, 2023 | 29.13 | 29.26 | 28.77 | 28.91 | 43,942 | -0.52(-1.75%) |
Apr 25, 2023 | 29.51 | 29.61 | 29.02 | 29.43 | 25,567 | -0.15(-0.50%) |
Apr 24, 2023 | 29.44 | 29.77 | 28.99 | 29.57 | 54,076 | +0.14(+0.47%) |
Apr 21, 2023 | 29.33 | 29.45 | 29.15 | 29.44 | 21,623 | +0.22(+0.76%) |
Apr 20, 2023 | 29.25 | 29.25 | 29.05 | 29.22 | 35,376 | -0.18(-0.63%) |
Apr 19, 2023 | 29.53 | 29.54 | 29.23 | 29.40 | 53,153 | -0.17(-0.59%) |
Apr 18, 2023 | 29.79 | 29.81 | 29.51 | 29.57 | 27,967 | -0.27(-0.92%) |
Apr 17, 2023 | 29.87 | 30.05 | 29.66 | 29.85 | 24,324 | -0.02(-0.06%) |
Apr 14, 2023 | 29.78 | 29.89 | 29.68 | 29.86 | 22,334 | +0.00(+0.00%) |
Apr 13, 2023 | 29.78 | 29.86 | 29.66 | 29.86 | 39,218 | +0.10(+0.34%) |
Apr 12, 2023 | 29.85 | 30.00 | 29.62 | 29.76 | 29,807 | +0.03(+0.09%) |
Apr 11, 2023 | 29.49 | 29.94 | 29.45 | 29.74 | 44,796 | +0.47(+1.62%) |
Apr 10, 2023 | 29.28 | 29.73 | 29.23 | 29.26 | 29,483 | -0.05(-0.19%) |
Apr 06, 2023 | 29.65 | 29.65 | 29.22 | 29.32 | 43,074 | -0.33(-1.11%) |
Apr 05, 2023 | 29.41 | 29.65 | 29.21 | 29.65 | 30,668 | +0.42(+1.44%) |
Apr 04, 2023 | 29.92 | 29.92 | 29.18 | 29.23 | 33,570 | -0.50(-1.69%) |
Apr 03, 2023 | 29.55 | 30.05 | 29.51 | 29.73 | 34,789 | +0.73(+2.52%) |
Mar 31, 2023 | 29.17 | 29.23 | 28.83 | 29.00 | 33,296 | -0.20(-0.69%) |
Mar 30, 2023 | 28.81 | 29.20 | 28.63 | 29.20 | 27,065 | +0.65(+2.27%) |
Mar 29, 2023 | 28.49 | 28.76 | 28.40 | 28.55 | 53,488 | +0.33(+1.17%) |
Mar 28, 2023 | 27.86 | 28.45 | 27.86 | 28.22 | 32,079 | +0.22(+0.78%) |
Mar 27, 2023 | 27.40 | 28.02 | 27.31 | 28.00 | 25,888 | +0.89(+3.27%) |
Mar 24, 2023 | 26.70 | 27.33 | 26.39 | 27.12 | 52,402 | +0.12(+0.43%) |
Mar 23, 2023 | 27.85 | 27.94 | 26.79 | 27.00 | 67,949 | -0.67(-2.44%) |
Mar 22, 2023 | 28.36 | 28.38 | 27.65 | 27.67 | 35,904 | -0.47(-1.69%) |
Mar 21, 2023 | 27.94 | 28.44 | 27.94 | 28.15 | 78,333 | +0.37(+1.31%) |
Mar 20, 2023 | 27.65 | 28.24 | 27.52 | 27.78 | 51,482 | +0.09(+0.33%) |
Mar 17, 2023 | 27.76 | 27.80 | 27.09 | 27.69 | 70,809 | -0.32(-1.13%) |
Mar 16, 2023 | 27.37 | 28.01 | 26.75 | 28.01 | 80,120 | +0.31(+1.11%) |
Mar 15, 2023 | 28.28 | 28.35 | 27.32 | 27.70 | 98,811 | -1.35(-4.65%) |
Mar 14, 2023 | 29.17 | 29.71 | 28.67 | 29.05 | 45,431 | +0.24(+0.82%) |
Mar 13, 2023 | 29.02 | 29.58 | 28.24 | 28.82 | 56,164 | -0.51(-1.73%) |
Mar 10, 2023 | 29.77 | 30.20 | 29.28 | 29.32 | 35,602 | -0.58(-1.94%) |
Mar 09, 2023 | 30.23 | 30.50 | 29.83 | 29.90 | 36,979 | -0.15(-0.51%) |
Mar 08, 2023 | 30.20 | 30.34 | 29.88 | 30.06 | 45,767 | -0.12(-0.39%) |
Mar 07, 2023 | 30.47 | 30.65 | 30.07 | 30.17 | 27,448 | -0.36(-1.19%) |
Mar 06, 2023 | 30.33 | 30.76 | 30.30 | 30.54 | 50,577 | +0.24(+0.81%) |
Mar 03, 2023 | 30.01 | 30.73 | 29.97 | 30.29 | 59,495 | +0.07(+0.24%) |
Mar 02, 2023 | 29.57 | 30.28 | 29.57 | 30.22 | 32,234 | +0.40(+1.34%) |
Mar 01, 2023 | 29.63 | 29.90 | 29.47 | 29.82 | 34,614 | +0.28(+0.95%) |
Feb 28, 2023 | 29.99 | 30.11 | 29.54 | 29.54 | 56,336 | -0.36(-1.21%) |
Feb 27, 2023 | 30.17 | 30.29 | 29.77 | 29.90 | 65,437 | -0.25(-0.84%) |
Feb 24, 2023 | 29.94 | 30.16 | 29.75 | 30.16 | 24,266 | +0.04(+0.12%) |
Feb 23, 2023 | 30.35 | 30.44 | 29.92 | 30.12 | 34,293 | -0.09(-0.30%) |
Feb 22, 2023 | 29.97 | 30.30 | 29.55 | 30.21 | 27,124 | +0.29(+0.97%) |
Feb 21, 2023 | 30.16 | 30.30 | 29.63 | 29.92 | 54,654 | -0.31(-1.02%) |
Feb 17, 2023 | 30.72 | 30.75 | 30.15 | 30.23 | 70,044 | -0.72(-2.33%) |
Feb 16, 2023 | 30.80 | 31.26 | 30.80 | 30.95 | 37,589 | -0.14(-0.46%) |
Feb 15, 2023 | 30.93 | 31.26 | 30.70 | 31.09 | 44,369 | -0.09(-0.27%) |
Feb 14, 2023 | 30.66 | 31.40 | 30.66 | 31.18 | 54,963 | +0.50(+1.63%) |
Feb 13, 2023 | 30.80 | 31.19 | 30.68 | 30.68 | 74,958 | -0.13(-0.44%) |
Feb 10, 2023 | 30.30 | 30.81 | 30.30 | 30.81 | 40,187 | +0.55(+1.83%) |
Feb 09, 2023 | 30.28 | 30.63 | 30.08 | 30.26 | 46,926 | -0.28(-0.93%) |
Feb 08, 2023 | 30.24 | 30.54 | 29.95 | 30.54 | 68,035 | +0.17(+0.56%) |
Feb 07, 2023 | 30.17 | 30.37 | 29.87 | 30.37 | 93,343 | +0.20(+0.66%) |
Feb 06, 2023 | 30.26 | 30.59 | 29.92 | 30.17 | 105,068 | -0.06(-0.21%) |
Feb 03, 2023 | 30.43 | 30.86 | 30.23 | 30.24 | 90,148 | -0.06(-0.21%) |
Feb 02, 2023 | 30.25 | 30.61 | 30.13 | 30.30 | 41,256 | +0.16(+0.53%) |