Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.28 | 29.59 | 28.62 | 29.07 | 127,115 | -0.07(-0.23%) |
Apr 27, 2023 | 28.26 | 29.14 | 28.26 | 29.14 | 30,806 | +0.91(+3.21%) |
Apr 26, 2023 | 29.84 | 29.84 | 28.14 | 28.23 | 186,327 | -2.18(-7.17%) |
Apr 25, 2023 | 30.28 | 30.82 | 30.17 | 30.41 | 28,842 | -0.11(-0.35%) |
Apr 24, 2023 | 30.07 | 30.64 | 29.55 | 30.52 | 47,931 | +0.45(+1.49%) |
Apr 21, 2023 | 30.07 | 30.60 | 29.59 | 30.07 | 38,240 | +0.30(+1.01%) |
Apr 20, 2023 | 29.95 | 30.03 | 29.30 | 29.77 | 31,281 | -0.09(-0.29%) |
Apr 19, 2023 | 29.18 | 30.08 | 29.18 | 29.86 | 59,252 | +0.68(+2.33%) |
Apr 18, 2023 | 29.68 | 29.83 | 28.90 | 29.17 | 110,352 | -0.47(-1.58%) |
Apr 17, 2023 | 29.13 | 29.71 | 28.79 | 29.64 | 22,263 | +0.46(+1.57%) |
Apr 14, 2023 | 29.68 | 29.68 | 28.82 | 29.18 | 50,391 | -1.01(-3.35%) |
Apr 13, 2023 | 30.14 | 30.44 | 28.58 | 30.20 | 95,184 | -0.05(-0.16%) |
Apr 12, 2023 | 30.47 | 30.85 | 29.94 | 30.24 | 45,765 | -0.08(-0.26%) |
Apr 11, 2023 | 30.10 | 30.55 | 29.92 | 30.32 | 44,313 | +0.03(+0.10%) |
Apr 10, 2023 | 30.13 | 30.29 | 29.04 | 30.29 | 71,400 | -0.19(-0.64%) |
Apr 06, 2023 | 30.40 | 30.61 | 29.58 | 30.49 | 83,412 | +0.69(+2.32%) |
Apr 05, 2023 | 27.82 | 30.02 | 27.82 | 29.80 | 225,331 | +2.11(+7.63%) |
Apr 04, 2023 | 27.29 | 27.77 | 27.05 | 27.69 | 43,597 | +0.40(+1.46%) |
Apr 03, 2023 | 27.85 | 27.90 | 26.89 | 27.29 | 43,939 | -0.55(-1.99%) |
Mar 31, 2023 | 27.68 | 27.87 | 27.09 | 27.84 | 43,636 | +0.53(+1.92%) |
Mar 30, 2023 | 27.27 | 27.67 | 26.97 | 27.32 | 48,008 | +0.34(+1.26%) |
Mar 29, 2023 | 26.45 | 27.07 | 26.45 | 26.97 | 51,783 | +1.09(+4.21%) |
Mar 28, 2023 | 25.65 | 26.61 | 25.52 | 25.88 | 43,877 | +0.20(+0.80%) |
Mar 27, 2023 | 25.88 | 26.32 | 25.46 | 25.68 | 98,638 | +0.09(+0.34%) |
Mar 24, 2023 | 23.38 | 25.59 | 23.37 | 25.59 | 187,193 | +2.19(+9.36%) |
Mar 23, 2023 | 24.13 | 24.78 | 23.05 | 23.40 | 173,299 | -0.76(-3.14%) |
Mar 22, 2023 | 25.30 | 25.88 | 24.11 | 24.16 | 97,105 | -1.54(-5.98%) |
Mar 21, 2023 | 27.71 | 27.71 | 24.59 | 25.70 | 129,316 | -1.67(-6.12%) |
Mar 20, 2023 | 26.82 | 27.53 | 26.82 | 27.37 | 56,279 | +0.65(+2.45%) |
Mar 17, 2023 | 27.51 | 27.51 | 26.11 | 26.72 | 102,789 | -0.76(-2.77%) |
Mar 16, 2023 | 26.86 | 27.99 | 26.42 | 27.48 | 74,949 | +0.52(+1.93%) |
Mar 15, 2023 | 25.66 | 27.44 | 25.47 | 26.96 | 139,576 | +1.02(+3.93%) |
Mar 14, 2023 | 25.70 | 26.49 | 25.23 | 25.94 | 166,407 | +0.97(+3.89%) |
Mar 13, 2023 | 23.87 | 26.53 | 23.77 | 24.97 | 343,537 | +1.08(+4.51%) |
Mar 10, 2023 | 25.22 | 25.36 | 23.52 | 23.89 | 211,117 | -1.22(-4.87%) |
Mar 09, 2023 | 26.00 | 26.62 | 24.93 | 25.11 | 64,095 | -0.65(-2.54%) |
Mar 08, 2023 | 25.19 | 25.82 | 24.84 | 25.77 | 35,710 | +0.66(+2.65%) |
Mar 07, 2023 | 26.68 | 26.68 | 24.80 | 25.10 | 147,013 | -1.38(-5.20%) |
Mar 06, 2023 | 26.20 | 26.66 | 26.02 | 26.48 | 46,442 | +0.38(+1.48%) |
Mar 03, 2023 | 25.26 | 26.09 | 24.51 | 26.09 | 83,955 | +1.23(+4.96%) |
Mar 02, 2023 | 23.27 | 24.86 | 23.27 | 24.86 | 65,207 | +1.30(+5.51%) |
Mar 01, 2023 | 24.58 | 24.58 | 23.20 | 23.56 | 181,834 | -1.21(-4.90%) |
Feb 28, 2023 | 25.76 | 26.12 | 24.77 | 24.78 | 62,590 | -1.40(-5.33%) |
Feb 27, 2023 | 27.07 | 27.68 | 25.98 | 26.17 | 39,918 | -0.54(-2.02%) |
Feb 24, 2023 | 26.04 | 26.93 | 25.66 | 26.71 | 42,576 | -0.01(-0.04%) |
Feb 23, 2023 | 27.31 | 27.31 | 26.39 | 26.72 | 44,244 | -0.40(-1.49%) |
Feb 22, 2023 | 27.51 | 28.00 | 26.92 | 27.12 | 38,358 | -0.37(-1.33%) |
Feb 21, 2023 | 28.62 | 28.62 | 27.43 | 27.49 | 54,326 | -1.60(-5.49%) |
Feb 17, 2023 | 28.11 | 29.41 | 27.91 | 29.09 | 47,935 | +0.85(+3.00%) |
Feb 16, 2023 | 28.25 | 28.55 | 27.31 | 28.24 | 36,995 | -0.65(-2.27%) |
Feb 15, 2023 | 27.91 | 28.92 | 27.83 | 28.90 | 23,414 | +0.60(+2.11%) |
Feb 14, 2023 | 28.46 | 29.17 | 27.91 | 28.30 | 40,559 | -0.41(-1.44%) |
Feb 13, 2023 | 28.19 | 28.87 | 28.19 | 28.71 | 27,554 | +0.53(+1.88%) |
Feb 10, 2023 | 26.66 | 28.25 | 26.65 | 28.18 | 83,413 | +1.53(+5.74%) |
Feb 09, 2023 | 28.08 | 28.39 | 26.54 | 26.65 | 34,379 | -1.16(-4.15%) |
Feb 08, 2023 | 28.81 | 28.81 | 27.40 | 27.81 | 34,076 | -1.46(-5.00%) |
Feb 07, 2023 | 28.92 | 29.50 | 28.10 | 29.27 | 33,290 | -0.09(-0.30%) |
Feb 06, 2023 | 28.13 | 29.36 | 28.13 | 29.36 | 19,025 | +0.74(+2.59%) |
Feb 03, 2023 | 30.13 | 30.13 | 27.43 | 28.62 | 62,757 | -1.88(-6.16%) |
Feb 02, 2023 | 30.68 | 31.48 | 29.72 | 30.49 | 69,310 | +0.17(+0.57%) |