Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.39 | 28.57 | 28.07 | 28.43 | 405,509 | +0.29(+1.02%) |
Apr 27, 2023 | 27.55 | 28.37 | 27.36 | 28.14 | 465,686 | +0.74(+2.69%) |
Apr 26, 2023 | 27.84 | 27.88 | 27.10 | 27.41 | 689,680 | +0.05(+0.18%) |
Apr 25, 2023 | 27.60 | 27.70 | 27.21 | 27.36 | 388,439 | -0.75(-2.66%) |
Apr 24, 2023 | 27.98 | 28.23 | 27.65 | 28.11 | 515,728 | +0.18(+0.65%) |
Apr 21, 2023 | 27.39 | 28.05 | 27.37 | 27.92 | 371,319 | +0.09(+0.31%) |
Apr 20, 2023 | 28.29 | 28.54 | 27.76 | 27.84 | 527,218 | -0.46(-1.63%) |
Apr 19, 2023 | 28.09 | 28.37 | 27.67 | 28.30 | 492,976 | -0.31(-1.07%) |
Apr 18, 2023 | 28.99 | 28.99 | 28.38 | 28.60 | 613,583 | -0.48(-1.65%) |
Apr 17, 2023 | 29.11 | 29.43 | 28.62 | 29.08 | 674,271 | +0.51(+1.78%) |
Apr 14, 2023 | 28.66 | 28.93 | 28.27 | 28.58 | 279,355 | -0.23(-0.80%) |
Apr 13, 2023 | 28.59 | 29.42 | 28.28 | 28.81 | 489,816 | +0.70(+2.49%) |
Apr 12, 2023 | 28.82 | 29.43 | 27.98 | 28.11 | 341,097 | -1.05(-3.59%) |
Apr 11, 2023 | 29.67 | 30.09 | 29.12 | 29.15 | 446,997 | -0.48(-1.62%) |
Apr 10, 2023 | 29.76 | 30.30 | 29.42 | 29.63 | 327,446 | -0.17(-0.58%) |
Apr 06, 2023 | 30.47 | 30.65 | 29.71 | 29.80 | 617,583 | -0.58(-1.89%) |
Apr 05, 2023 | 31.52 | 31.52 | 30.04 | 30.38 | 249,912 | -1.41(-4.43%) |
Apr 04, 2023 | 31.62 | 32.01 | 31.02 | 31.79 | 373,927 | +0.09(+0.27%) |
Apr 03, 2023 | 31.85 | 32.24 | 31.22 | 31.70 | 363,081 | -0.39(-1.22%) |
Mar 31, 2023 | 32.13 | 32.67 | 31.88 | 32.09 | 693,293 | -0.07(-0.21%) |
Mar 30, 2023 | 31.68 | 32.40 | 31.52 | 32.16 | 431,398 | +0.69(+2.19%) |
Mar 29, 2023 | 31.30 | 31.87 | 30.90 | 31.47 | 344,822 | -0.01(-0.03%) |
Mar 28, 2023 | 30.52 | 31.56 | 30.22 | 31.48 | 439,069 | +1.49(+4.96%) |
Mar 27, 2023 | 28.98 | 30.05 | 28.45 | 29.99 | 1,168,035 | +0.41(+1.39%) |
Mar 24, 2023 | 30.49 | 30.83 | 29.39 | 29.58 | 947,370 | -1.26(-4.07%) |
Mar 23, 2023 | 30.80 | 31.61 | 30.48 | 30.84 | 582,309 | +0.71(+2.36%) |
Mar 22, 2023 | 29.45 | 30.67 | 29.21 | 30.13 | 446,277 | +0.84(+2.88%) |
Mar 21, 2023 | 29.41 | 29.78 | 29.11 | 29.29 | 589,275 | +0.36(+1.26%) |
Mar 20, 2023 | 27.89 | 29.26 | 27.56 | 28.92 | 526,057 | +0.85(+3.04%) |
Mar 17, 2023 | 28.56 | 28.83 | 28.00 | 28.07 | 829,225 | -0.10(-0.37%) |
Mar 16, 2023 | 27.62 | 28.27 | 27.26 | 28.17 | 523,831 | +0.47(+1.70%) |
Mar 15, 2023 | 27.36 | 27.88 | 26.95 | 27.70 | 557,582 | -0.27(-0.97%) |
Mar 14, 2023 | 27.88 | 28.21 | 27.24 | 27.97 | 464,429 | -0.03(-0.10%) |
Mar 13, 2023 | 28.20 | 28.41 | 27.53 | 28.00 | 644,461 | -0.44(-1.55%) |
Mar 10, 2023 | 27.95 | 28.65 | 27.44 | 28.44 | 522,083 | +0.44(+1.58%) |
Mar 09, 2023 | 28.42 | 28.50 | 27.63 | 28.00 | 679,703 | -1.01(-3.47%) |
Mar 08, 2023 | 28.62 | 29.31 | 28.54 | 29.01 | 439,514 | -0.02(-0.06%) |
Mar 07, 2023 | 29.79 | 29.79 | 28.58 | 29.03 | 554,314 | -0.88(-2.96%) |
Mar 06, 2023 | 30.90 | 30.90 | 29.83 | 29.91 | 473,595 | -1.08(-3.49%) |
Mar 03, 2023 | 30.70 | 31.26 | 30.63 | 30.99 | 332,332 | +0.36(+1.17%) |
Mar 02, 2023 | 29.55 | 30.64 | 29.41 | 30.63 | 496,871 | +0.67(+2.23%) |
Mar 01, 2023 | 30.06 | 30.45 | 29.60 | 29.97 | 671,334 | +1.29(+4.49%) |
Feb 28, 2023 | 29.00 | 29.42 | 28.62 | 28.68 | 718,839 | -0.70(-2.37%) |
Feb 27, 2023 | 29.93 | 30.15 | 29.27 | 29.37 | 320,505 | +0.10(+0.35%) |
Feb 24, 2023 | 29.15 | 30.18 | 28.77 | 29.27 | 720,267 | -0.38(-1.27%) |
Feb 23, 2023 | 30.74 | 31.03 | 29.21 | 29.65 | 584,138 | -0.87(-2.86%) |
Feb 22, 2023 | 29.83 | 30.74 | 29.83 | 30.52 | 1,010,809 | +0.59(+1.98%) |
Feb 21, 2023 | 31.57 | 31.87 | 29.70 | 29.93 | 961,623 | -2.46(-7.61%) |
Feb 17, 2023 | 32.91 | 33.18 | 32.22 | 32.39 | 599,113 | -1.30(-3.85%) |
Feb 16, 2023 | 34.65 | 35.33 | 33.12 | 33.69 | 1,078,494 | -0.61(-1.78%) |
Feb 15, 2023 | 32.64 | 34.35 | 32.51 | 34.30 | 541,008 | +1.18(+3.58%) |
Feb 14, 2023 | 33.13 | 33.72 | 32.67 | 33.12 | 1,030,350 | -0.69(-2.03%) |
Feb 13, 2023 | 34.15 | 34.63 | 33.14 | 33.80 | 692,473 | +0.40(+1.21%) |
Feb 10, 2023 | 34.06 | 34.54 | 33.18 | 33.40 | 972,090 | -1.50(-4.31%) |
Feb 09, 2023 | 34.58 | 35.56 | 34.48 | 34.90 | 467,716 | +1.49(+4.45%) |
Feb 08, 2023 | 33.77 | 33.78 | 33.16 | 33.42 | 700,697 | -0.40(-1.20%) |
Feb 07, 2023 | 33.71 | 34.05 | 33.14 | 33.82 | 589,499 | +0.52(+1.55%) |
Feb 06, 2023 | 32.77 | 33.47 | 32.36 | 33.30 | 704,126 | -0.48(-1.42%) |
Feb 03, 2023 | 34.38 | 34.99 | 33.62 | 33.78 | 684,242 | -1.00(-2.87%) |
Feb 02, 2023 | 34.17 | 35.10 | 33.89 | 34.78 | 1,271,400 | +0.73(+2.15%) |