Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.18 | 29.50 | 28.95 | 29.42 | 114,079 | +0.17(+0.59%) |
Apr 27, 2023 | 28.94 | 29.27 | 28.81 | 29.24 | 41,735 | +0.50(+1.75%) |
Apr 26, 2023 | 28.96 | 29.08 | 28.60 | 28.74 | 44,205 | -0.51(-1.75%) |
Apr 25, 2023 | 29.33 | 29.43 | 28.85 | 29.25 | 25,720 | -0.15(-0.50%) |
Apr 24, 2023 | 29.26 | 29.59 | 28.81 | 29.40 | 54,399 | +0.14(+0.47%) |
Apr 21, 2023 | 29.15 | 29.27 | 28.97 | 29.26 | 21,752 | +0.22(+0.76%) |
Apr 20, 2023 | 29.08 | 29.08 | 28.88 | 29.04 | 35,588 | -0.18(-0.63%) |
Apr 19, 2023 | 29.35 | 29.36 | 29.06 | 29.22 | 53,471 | -0.17(-0.59%) |
Apr 18, 2023 | 29.61 | 29.64 | 29.33 | 29.40 | 28,135 | -0.27(-0.92%) |
Apr 17, 2023 | 29.70 | 29.87 | 29.48 | 29.67 | 24,470 | -0.02(-0.06%) |
Apr 14, 2023 | 29.61 | 29.71 | 29.51 | 29.69 | 22,468 | +0.00(+0.00%) |
Apr 13, 2023 | 29.61 | 29.69 | 29.49 | 29.69 | 39,452 | +0.10(+0.34%) |
Apr 12, 2023 | 29.67 | 29.82 | 29.44 | 29.59 | 29,985 | +0.03(+0.09%) |
Apr 11, 2023 | 29.32 | 29.76 | 29.28 | 29.56 | 45,064 | +0.47(+1.62%) |
Apr 10, 2023 | 29.11 | 29.55 | 29.05 | 29.09 | 29,659 | -0.05(-0.19%) |
Apr 06, 2023 | 29.47 | 29.47 | 29.04 | 29.14 | 43,332 | -0.33(-1.11%) |
Apr 05, 2023 | 29.23 | 29.47 | 29.03 | 29.47 | 30,852 | +0.42(+1.44%) |
Apr 04, 2023 | 29.74 | 29.74 | 29.00 | 29.05 | 33,771 | -0.50(-1.69%) |
Apr 03, 2023 | 29.37 | 29.87 | 29.33 | 29.55 | 34,997 | +0.73(+2.52%) |
Mar 31, 2023 | 29.00 | 29.05 | 28.66 | 28.82 | 33,496 | -0.20(-0.69%) |
Mar 30, 2023 | 28.63 | 29.02 | 28.46 | 29.02 | 27,227 | +0.64(+2.27%) |
Mar 29, 2023 | 28.32 | 28.59 | 28.23 | 28.38 | 53,808 | +0.33(+1.17%) |
Mar 28, 2023 | 27.69 | 28.28 | 27.69 | 28.05 | 32,271 | +0.22(+0.78%) |
Mar 27, 2023 | 27.24 | 27.85 | 27.15 | 27.84 | 26,043 | +0.88(+3.27%) |
Mar 24, 2023 | 26.54 | 27.17 | 26.23 | 26.95 | 52,715 | +0.12(+0.43%) |
Mar 23, 2023 | 27.68 | 27.77 | 26.63 | 26.84 | 68,356 | -0.67(-2.44%) |
Mar 22, 2023 | 28.19 | 28.21 | 27.48 | 27.51 | 36,119 | -0.47(-1.69%) |
Mar 21, 2023 | 27.77 | 28.27 | 27.77 | 27.98 | 78,802 | +0.36(+1.31%) |
Mar 20, 2023 | 27.49 | 28.07 | 27.35 | 27.62 | 51,790 | +0.09(+0.33%) |
Mar 17, 2023 | 27.60 | 27.64 | 26.93 | 27.53 | 71,233 | -0.32(-1.13%) |
Mar 16, 2023 | 27.20 | 27.84 | 26.59 | 27.84 | 80,600 | +0.31(+1.11%) |
Mar 15, 2023 | 28.11 | 28.18 | 27.16 | 27.54 | 99,402 | -1.34(-4.65%) |
Mar 14, 2023 | 28.99 | 29.54 | 28.50 | 28.88 | 45,703 | +0.23(+0.82%) |
Mar 13, 2023 | 28.85 | 29.40 | 28.08 | 28.64 | 56,500 | -0.50(-1.73%) |
Mar 10, 2023 | 29.59 | 30.02 | 29.10 | 29.15 | 35,816 | -0.58(-1.94%) |
Mar 09, 2023 | 30.05 | 30.32 | 29.65 | 29.72 | 37,200 | -0.15(-0.51%) |
Mar 08, 2023 | 30.02 | 30.16 | 29.70 | 29.88 | 46,041 | -0.12(-0.39%) |
Mar 07, 2023 | 30.29 | 30.46 | 29.90 | 29.99 | 27,612 | -0.36(-1.19%) |
Mar 06, 2023 | 30.15 | 30.58 | 30.12 | 30.35 | 50,880 | +0.24(+0.81%) |
Mar 03, 2023 | 29.83 | 30.54 | 29.80 | 30.11 | 59,852 | +0.07(+0.24%) |
Mar 02, 2023 | 29.39 | 30.10 | 29.39 | 30.04 | 32,427 | +0.40(+1.34%) |
Mar 01, 2023 | 29.45 | 29.72 | 29.29 | 29.64 | 34,821 | +0.28(+0.95%) |
Feb 28, 2023 | 29.81 | 29.93 | 29.36 | 29.36 | 56,673 | -0.36(-1.21%) |
Feb 27, 2023 | 29.99 | 30.11 | 29.59 | 29.72 | 65,829 | -0.25(-0.84%) |
Feb 24, 2023 | 29.76 | 29.98 | 29.57 | 29.98 | 24,412 | +0.04(+0.12%) |
Feb 23, 2023 | 30.17 | 30.26 | 29.74 | 29.94 | 34,498 | -0.09(-0.30%) |
Feb 22, 2023 | 29.79 | 30.12 | 29.37 | 30.03 | 27,286 | +0.29(+0.97%) |
Feb 21, 2023 | 29.98 | 30.12 | 29.45 | 29.74 | 54,981 | -0.31(-1.02%) |
Feb 17, 2023 | 30.54 | 30.57 | 29.97 | 30.05 | 70,463 | -0.72(-2.33%) |
Feb 16, 2023 | 30.61 | 31.08 | 30.61 | 30.76 | 37,814 | -0.14(-0.46%) |
Feb 15, 2023 | 30.75 | 31.08 | 30.51 | 30.91 | 44,634 | -0.08(-0.27%) |
Feb 14, 2023 | 30.48 | 31.21 | 30.48 | 30.99 | 55,292 | +0.50(+1.63%) |
Feb 13, 2023 | 30.62 | 31.01 | 30.50 | 30.50 | 75,407 | -0.13(-0.44%) |
Feb 10, 2023 | 30.12 | 30.63 | 30.12 | 30.63 | 40,428 | +0.55(+1.83%) |
Feb 09, 2023 | 30.10 | 30.45 | 29.90 | 30.08 | 47,207 | -0.28(-0.93%) |
Feb 08, 2023 | 30.06 | 30.36 | 29.77 | 30.36 | 68,443 | +0.17(+0.56%) |
Feb 07, 2023 | 30.00 | 30.19 | 29.69 | 30.19 | 93,902 | +0.20(+0.66%) |
Feb 06, 2023 | 30.08 | 30.41 | 29.74 | 30.00 | 105,697 | -0.06(-0.21%) |
Feb 03, 2023 | 30.25 | 30.68 | 30.05 | 30.06 | 90,688 | -0.06(-0.21%) |
Feb 02, 2023 | 30.07 | 30.42 | 29.95 | 30.12 | 41,503 | +0.16(+0.54%) |