Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.93 | 30.66 | 29.93 | 30.51 | 16,400 | +0.67(+2.24%) |
Apr 27, 2023 | 29.37 | 29.86 | 29.37 | 29.85 | 10,268 | +0.46(+1.57%) |
Apr 26, 2023 | 29.62 | 29.73 | 29.12 | 29.38 | 20,777 | -0.44(-1.47%) |
Apr 25, 2023 | 30.37 | 30.37 | 29.73 | 29.82 | 15,022 | -0.88(-2.86%) |
Apr 24, 2023 | 30.18 | 30.73 | 30.18 | 30.70 | 14,350 | +0.52(+1.72%) |
Apr 21, 2023 | 29.98 | 30.28 | 29.90 | 30.18 | 4,505 | +0.22(+0.72%) |
Apr 20, 2023 | 30.21 | 30.21 | 29.74 | 29.97 | 10,140 | -0.24(-0.80%) |
Apr 19, 2023 | 30.33 | 30.40 | 30.16 | 30.21 | 13,295 | -0.34(-1.12%) |
Apr 18, 2023 | 30.62 | 30.72 | 30.45 | 30.55 | 11,829 | -0.15(-0.50%) |
Apr 17, 2023 | 31.14 | 31.14 | 30.55 | 30.70 | 6,081 | -0.09(-0.29%) |
Apr 14, 2023 | 30.96 | 31.14 | 30.75 | 30.79 | 4,697 | -0.16(-0.53%) |
Apr 13, 2023 | 30.89 | 31.03 | 30.81 | 30.95 | 8,841 | +0.25(+0.82%) |
Apr 12, 2023 | 30.91 | 31.01 | 30.70 | 30.70 | 15,444 | -0.05(-0.15%) |
Apr 11, 2023 | 30.29 | 30.95 | 30.29 | 30.75 | 9,454 | +0.42(+1.40%) |
Apr 10, 2023 | 30.12 | 30.47 | 30.12 | 30.33 | 8,527 | +0.04(+0.12%) |
Apr 06, 2023 | 30.35 | 30.43 | 30.08 | 30.29 | 15,363 | -0.08(-0.27%) |
Apr 05, 2023 | 30.05 | 30.42 | 29.91 | 30.37 | 8,427 | +0.37(+1.25%) |
Apr 04, 2023 | 30.55 | 30.55 | 29.74 | 30.00 | 22,894 | -0.41(-1.35%) |
Apr 03, 2023 | 30.33 | 30.69 | 30.21 | 30.41 | 54,595 | +0.53(+1.77%) |
Mar 31, 2023 | 29.59 | 29.88 | 29.49 | 29.88 | 24,094 | +0.34(+1.15%) |
Mar 30, 2023 | 29.37 | 29.54 | 29.24 | 29.54 | 11,093 | +0.45(+1.54%) |
Mar 29, 2023 | 28.90 | 29.20 | 28.90 | 29.09 | 11,074 | +0.36(+1.25%) |
Mar 28, 2023 | 28.43 | 28.76 | 28.34 | 28.73 | 20,873 | +0.30(+1.04%) |
Mar 27, 2023 | 27.95 | 28.56 | 27.82 | 28.43 | 23,705 | +0.78(+2.81%) |
Mar 24, 2023 | 27.07 | 27.79 | 26.59 | 27.66 | 22,490 | +0.30(+1.10%) |
Mar 23, 2023 | 28.26 | 28.58 | 27.26 | 27.36 | 33,302 | -0.75(-2.68%) |
Mar 22, 2023 | 28.94 | 28.94 | 28.11 | 28.11 | 40,363 | -0.74(-2.55%) |
Mar 21, 2023 | 28.61 | 29.11 | 28.61 | 28.85 | 32,676 | +0.58(+2.06%) |
Mar 20, 2023 | 27.98 | 28.63 | 26.92 | 28.26 | 30,888 | +0.24(+0.86%) |
Mar 17, 2023 | 28.51 | 28.53 | 27.76 | 28.02 | 40,988 | -0.44(-1.54%) |
Mar 16, 2023 | 28.03 | 28.71 | 27.59 | 28.46 | 65,706 | +0.20(+0.69%) |
Mar 15, 2023 | 29.16 | 29.16 | 28.07 | 28.26 | 74,680 | -1.49(-5.00%) |
Mar 14, 2023 | 29.65 | 30.52 | 29.36 | 29.75 | 11,502 | +0.16(+0.55%) |
Mar 13, 2023 | 29.81 | 30.03 | 29.08 | 29.59 | 14,682 | -0.55(-1.82%) |
Mar 10, 2023 | 30.94 | 30.94 | 30.12 | 30.14 | 10,869 | -0.79(-2.55%) |
Mar 09, 2023 | 31.32 | 31.69 | 30.93 | 30.93 | 12,551 | -0.63(-1.99%) |
Mar 08, 2023 | 31.67 | 31.86 | 31.33 | 31.55 | 14,169 | -0.35(-1.10%) |
Mar 07, 2023 | 32.42 | 32.42 | 31.49 | 31.90 | 9,500 | -0.51(-1.58%) |
Mar 06, 2023 | 32.43 | 32.62 | 31.99 | 32.42 | 5,368 | -0.09(-0.28%) |
Mar 03, 2023 | 31.64 | 32.59 | 31.64 | 32.51 | 10,862 | +0.93(+2.95%) |
Mar 02, 2023 | 31.60 | 32.07 | 31.39 | 31.57 | 11,468 | +0.01(+0.03%) |
Mar 01, 2023 | 31.42 | 31.78 | 31.29 | 31.56 | 9,154 | -0.08(-0.26%) |
Feb 28, 2023 | 31.87 | 31.87 | 31.34 | 31.64 | 18,805 | -0.03(-0.08%) |
Feb 27, 2023 | 31.64 | 31.97 | 31.44 | 31.67 | 28,764 | -0.04(-0.14%) |
Feb 24, 2023 | 31.69 | 31.88 | 31.62 | 31.72 | 6,788 | -0.16(-0.51%) |
Feb 23, 2023 | 31.88 | 31.88 | 31.43 | 31.88 | 8,069 | +0.31(+0.97%) |
Feb 22, 2023 | 31.66 | 31.94 | 31.54 | 31.57 | 15,048 | -0.11(-0.34%) |
Feb 21, 2023 | 32.47 | 32.47 | 31.63 | 31.68 | 24,904 | -0.80(-2.46%) |
Feb 17, 2023 | 32.73 | 32.79 | 32.37 | 32.48 | 12,505 | -0.57(-1.71%) |
Feb 16, 2023 | 32.97 | 33.15 | 32.97 | 33.04 | 7,997 | -0.09(-0.27%) |
Feb 15, 2023 | 33.12 | 33.28 | 32.81 | 33.13 | 10,890 | -0.09(-0.26%) |
Feb 14, 2023 | 32.89 | 33.27 | 32.81 | 33.22 | 11,335 | +0.13(+0.40%) |
Feb 13, 2023 | 33.08 | 33.16 | 32.76 | 33.09 | 11,552 | +0.03(+0.08%) |
Feb 10, 2023 | 32.73 | 33.10 | 32.73 | 33.06 | 4,503 | +0.55(+1.69%) |
Feb 09, 2023 | 32.81 | 33.00 | 32.51 | 32.51 | 18,195 | -0.30(-0.92%) |
Feb 08, 2023 | 32.62 | 32.86 | 32.58 | 32.81 | 14,759 | +0.04(+0.11%) |
Feb 07, 2023 | 32.67 | 32.82 | 32.54 | 32.78 | 15,197 | +0.04(+0.12%) |
Feb 06, 2023 | 33.03 | 33.03 | 32.58 | 32.74 | 10,916 | -0.27(-0.81%) |
Feb 03, 2023 | 33.11 | 33.47 | 32.98 | 33.01 | 13,592 | -0.27(-0.82%) |
Feb 02, 2023 | 33.15 | 33.47 | 33.01 | 33.28 | 16,024 | +0.25(+0.74%) |