Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.07 | 29.47 | 29.07 | 29.43 | 14,825 | +0.21(+0.74%) |
Apr 27, 2023 | 28.84 | 29.30 | 28.84 | 29.21 | 6,241 | +0.91(+3.23%) |
Apr 26, 2023 | 28.29 | 29.25 | 28.28 | 28.30 | 43,980 | -0.10(-0.36%) |
Apr 25, 2023 | 28.71 | 28.72 | 28.40 | 28.40 | 9,032 | -0.54(-1.86%) |
Apr 24, 2023 | 29.02 | 29.04 | 28.82 | 28.94 | 11,061 | -0.06(-0.20%) |
Apr 21, 2023 | 29.11 | 29.11 | 28.90 | 29.00 | 17,854 | -0.15(-0.51%) |
Apr 20, 2023 | 29.10 | 29.27 | 28.52 | 29.15 | 16,474 | -0.19(-0.64%) |
Apr 19, 2023 | 29.18 | 29.37 | 29.03 | 29.34 | 14,508 | +0.00(+0.01%) |
Apr 18, 2023 | 29.39 | 29.39 | 29.13 | 29.34 | 20,547 | +0.05(+0.16%) |
Apr 17, 2023 | 29.04 | 29.30 | 28.94 | 29.29 | 31,004 | +0.19(+0.64%) |
Apr 14, 2023 | 29.11 | 29.24 | 28.27 | 29.10 | 16,854 | +0.11(+0.39%) |
Apr 13, 2023 | 28.78 | 29.04 | 28.78 | 28.99 | 24,078 | +0.43(+1.49%) |
Apr 12, 2023 | 28.93 | 28.93 | 28.56 | 28.56 | 12,149 | -0.26(-0.91%) |
Apr 11, 2023 | 28.76 | 28.97 | 28.76 | 28.83 | 13,786 | +0.12(+0.40%) |
Apr 10, 2023 | 28.61 | 28.71 | 28.47 | 28.71 | 5,262 | +0.00(+0.00%) |
Apr 06, 2023 | 28.34 | 28.75 | 28.34 | 28.71 | 12,776 | +0.29(+1.00%) |
Apr 05, 2023 | 28.39 | 28.53 | 28.01 | 28.42 | 13,159 | -0.13(-0.44%) |
Apr 04, 2023 | 28.68 | 28.74 | 28.34 | 28.55 | 13,506 | -0.13(-0.45%) |
Apr 03, 2023 | 28.65 | 28.76 | 28.43 | 28.68 | 23,609 | +0.25(+0.88%) |
Mar 31, 2023 | 28.18 | 28.55 | 28.18 | 28.43 | 16,162 | +0.28(+0.99%) |
Mar 30, 2023 | 28.25 | 28.29 | 27.97 | 28.15 | 10,081 | +0.07(+0.25%) |
Mar 29, 2023 | 27.88 | 28.09 | 27.88 | 28.08 | 7,555 | +0.44(+1.59%) |
Mar 28, 2023 | 27.61 | 27.69 | 27.40 | 27.64 | 14,680 | -0.02(-0.07%) |
Mar 27, 2023 | 27.88 | 27.88 | 27.61 | 27.66 | 5,897 | +0.03(+0.11%) |
Mar 24, 2023 | 27.37 | 27.68 | 27.31 | 27.63 | 10,981 | -0.07(-0.27%) |
Mar 23, 2023 | 27.92 | 28.12 | 27.70 | 27.70 | 3,505 | +0.04(+0.16%) |
Mar 22, 2023 | 28.12 | 28.15 | 27.66 | 27.66 | 25,103 | -0.51(-1.81%) |
Mar 21, 2023 | 27.99 | 28.17 | 27.93 | 28.17 | 10,127 | +0.66(+2.41%) |
Mar 20, 2023 | 27.44 | 27.59 | 27.37 | 27.50 | 15,544 | +0.21(+0.77%) |
Mar 17, 2023 | 27.66 | 27.76 | 27.29 | 27.30 | 10,552 | -0.66(-2.36%) |
Mar 16, 2023 | 27.18 | 27.96 | 27.18 | 27.96 | 10,149 | +0.67(+2.45%) |
Mar 15, 2023 | 27.14 | 27.37 | 27.02 | 27.29 | 8,015 | -0.53(-1.91%) |
Mar 14, 2023 | 27.77 | 27.93 | 27.57 | 27.82 | 8,132 | +0.64(+2.35%) |
Mar 13, 2023 | 27.19 | 27.52 | 26.95 | 27.18 | 19,769 | -0.53(-1.91%) |
Mar 10, 2023 | 27.62 | 28.25 | 27.62 | 27.71 | 17,249 | -0.35(-1.25%) |
Mar 09, 2023 | 28.87 | 28.88 | 27.94 | 28.06 | 26,417 | -0.82(-2.84%) |
Mar 08, 2023 | 28.89 | 29.03 | 28.78 | 28.88 | 4,101 | -0.06(-0.22%) |
Mar 07, 2023 | 29.47 | 29.48 | 28.88 | 28.94 | 14,451 | -0.63(-2.12%) |
Mar 06, 2023 | 29.89 | 29.89 | 29.57 | 29.57 | 40,546 | -0.03(-0.10%) |
Mar 03, 2023 | 29.22 | 29.67 | 29.22 | 29.60 | 16,614 | +0.52(+1.79%) |
Mar 02, 2023 | 28.82 | 29.16 | 28.78 | 29.08 | 5,950 | -0.04(-0.14%) |
Mar 01, 2023 | 29.13 | 29.25 | 29.03 | 29.12 | 14,633 | -0.03(-0.09%) |
Feb 28, 2023 | 29.05 | 29.27 | 29.05 | 29.15 | 11,952 | +0.22(+0.75%) |
Feb 27, 2023 | 29.19 | 29.25 | 28.87 | 28.93 | 24,455 | +0.07(+0.24%) |
Feb 24, 2023 | 28.69 | 28.93 | 28.54 | 28.86 | 7,292 | -0.31(-1.06%) |
Feb 23, 2023 | 29.30 | 29.34 | 28.84 | 29.17 | 4,334 | +0.13(+0.45%) |
Feb 22, 2023 | 29.23 | 29.27 | 29.00 | 29.04 | 9,292 | -0.12(-0.41%) |
Feb 21, 2023 | 29.51 | 29.64 | 29.12 | 29.16 | 5,175 | -0.64(-2.15%) |
Feb 17, 2023 | 29.70 | 29.88 | 29.61 | 29.80 | 11,283 | -0.13(-0.43%) |
Feb 16, 2023 | 29.96 | 30.19 | 29.93 | 29.93 | 7,704 | -0.30(-0.99%) |
Feb 15, 2023 | 30.05 | 30.25 | 30.02 | 30.23 | 18,156 | -0.02(-0.07%) |
Feb 14, 2023 | 30.11 | 30.38 | 30.04 | 30.25 | 5,962 | -0.09(-0.30%) |
Feb 13, 2023 | 29.98 | 30.35 | 29.98 | 30.34 | 3,740 | +0.38(+1.27%) |
Feb 10, 2023 | 29.96 | 30.05 | 29.89 | 29.96 | 15,073 | -0.16(-0.53%) |
Feb 09, 2023 | 30.64 | 30.69 | 30.05 | 30.12 | 14,196 | -0.29(-0.95%) |
Feb 08, 2023 | 30.70 | 30.70 | 30.41 | 30.41 | 5,033 | -0.58(-1.87%) |
Feb 07, 2023 | 30.54 | 31.11 | 30.49 | 30.99 | 10,643 | +0.50(+1.63%) |
Feb 06, 2023 | 30.46 | 30.60 | 30.36 | 30.49 | 17,219 | -0.32(-1.03%) |
Feb 03, 2023 | 30.61 | 31.20 | 30.61 | 30.81 | 15,825 | -0.41(-1.31%) |
Feb 02, 2023 | 30.92 | 31.31 | 30.87 | 31.22 | 18,492 | +0.79(+2.60%) |