Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.90 | 31.49 | 30.64 | 31.10 | 632,065 | -0.40(-1.27%) |
Apr 27, 2023 | 31.55 | 31.62 | 30.68 | 31.50 | 458,984 | +0.20(+0.64%) |
Apr 26, 2023 | 32.19 | 32.75 | 31.19 | 31.30 | 687,384 | -0.15(-0.48%) |
Apr 25, 2023 | 33.15 | 33.20 | 31.26 | 31.45 | 848,261 | +0.74(+2.41%) |
Apr 24, 2023 | 31.36 | 31.80 | 30.65 | 30.71 | 612,241 | -0.94(-2.97%) |
Apr 21, 2023 | 31.35 | 31.82 | 31.27 | 31.65 | 365,028 | +0.26(+0.83%) |
Apr 20, 2023 | 31.40 | 31.75 | 31.02 | 31.39 | 495,689 | -0.20(-0.63%) |
Apr 19, 2023 | 32.01 | 32.43 | 31.58 | 31.59 | 449,094 | -0.71(-2.20%) |
Apr 18, 2023 | 32.35 | 32.76 | 32.20 | 32.30 | 462,703 | +0.01(+0.03%) |
Apr 17, 2023 | 32.15 | 32.58 | 32.13 | 32.29 | 442,231 | -0.09(-0.28%) |
Apr 14, 2023 | 32.39 | 33.08 | 31.86 | 32.38 | 524,674 | -0.26(-0.80%) |
Apr 13, 2023 | 32.72 | 33.41 | 32.64 | 32.64 | 546,698 | +0.12(+0.37%) |
Apr 12, 2023 | 32.69 | 33.31 | 32.20 | 32.52 | 597,072 | +0.36(+1.12%) |
Apr 11, 2023 | 32.47 | 32.70 | 31.80 | 32.16 | 770,725 | -0.40(-1.23%) |
Apr 10, 2023 | 31.96 | 32.75 | 31.73 | 32.56 | 664,474 | +0.14(+0.43%) |
Apr 06, 2023 | 31.99 | 32.68 | 31.65 | 32.42 | 462,210 | +0.34(+1.06%) |
Apr 05, 2023 | 32.64 | 32.81 | 31.88 | 32.08 | 762,126 | -0.66(-2.02%) |
Apr 04, 2023 | 31.78 | 33.05 | 31.66 | 32.74 | 914,555 | +0.96(+3.02%) |
Apr 03, 2023 | 31.56 | 31.98 | 31.34 | 31.78 | 458,080 | +0.01(+0.03%) |
Mar 31, 2023 | 31.35 | 31.77 | 31.25 | 31.77 | 798,430 | +0.59(+1.89%) |
Mar 30, 2023 | 31.04 | 31.36 | 30.89 | 31.18 | 348,813 | +0.36(+1.17%) |
Mar 29, 2023 | 30.88 | 31.16 | 30.65 | 30.82 | 513,571 | +0.17(+0.55%) |
Mar 28, 2023 | 30.48 | 30.73 | 30.13 | 30.65 | 484,975 | +0.10(+0.33%) |
Mar 27, 2023 | 30.05 | 30.76 | 29.99 | 30.55 | 548,111 | +0.53(+1.77%) |
Mar 24, 2023 | 30.22 | 30.37 | 29.71 | 30.02 | 829,141 | -0.01(-0.03%) |
Mar 23, 2023 | 29.46 | 30.26 | 29.28 | 30.03 | 805,446 | +0.95(+3.27%) |
Mar 22, 2023 | 28.60 | 29.50 | 28.37 | 29.08 | 688,764 | +0.45(+1.57%) |
Mar 21, 2023 | 28.35 | 28.90 | 28.20 | 28.63 | 1,017,451 | +0.62(+2.21%) |
Mar 20, 2023 | 27.71 | 28.16 | 27.22 | 28.01 | 620,332 | +0.09(+0.32%) |
Mar 17, 2023 | 27.30 | 28.14 | 26.86 | 27.92 | 1,505,834 | +0.40(+1.45%) |
Mar 16, 2023 | 27.19 | 27.71 | 26.97 | 27.52 | 1,021,007 | +0.40(+1.47%) |
Mar 15, 2023 | 26.88 | 27.17 | 26.54 | 27.12 | 996,604 | +0.13(+0.48%) |
Mar 14, 2023 | 26.94 | 27.19 | 26.45 | 26.99 | 1,670,489 | +0.54(+2.04%) |
Mar 13, 2023 | 25.99 | 26.72 | 25.78 | 26.45 | 758,019 | +0.12(+0.46%) |
Mar 10, 2023 | 26.72 | 27.05 | 25.78 | 26.33 | 903,284 | -0.47(-1.75%) |
Mar 09, 2023 | 27.41 | 27.45 | 26.20 | 26.80 | 1,085,032 | -0.45(-1.65%) |
Mar 08, 2023 | 26.98 | 27.83 | 26.41 | 27.25 | 1,515,236 | -0.29(-1.05%) |
Mar 07, 2023 | 26.13 | 27.95 | 25.50 | 27.54 | 3,735,386 | +3.50(+14.56%) |
Mar 06, 2023 | 24.30 | 24.96 | 23.99 | 24.04 | 1,175,388 | +0.14(+0.59%) |
Mar 03, 2023 | 23.41 | 24.00 | 23.31 | 23.90 | 344,497 | +0.49(+2.09%) |
Mar 02, 2023 | 22.93 | 23.43 | 22.73 | 23.41 | 362,301 | +0.23(+0.99%) |
Mar 01, 2023 | 23.19 | 23.43 | 23.09 | 23.18 | 281,779 | -0.23(-0.98%) |
Feb 28, 2023 | 23.10 | 23.56 | 23.10 | 23.41 | 337,332 | +0.16(+0.69%) |
Feb 27, 2023 | 23.26 | 23.56 | 23.11 | 23.25 | 283,303 | +0.19(+0.82%) |
Feb 24, 2023 | 23.68 | 23.82 | 22.95 | 23.06 | 568,188 | -1.01(-4.20%) |
Feb 23, 2023 | 24.07 | 24.10 | 23.63 | 24.07 | 357,781 | +0.11(+0.46%) |
Feb 22, 2023 | 24.05 | 24.47 | 23.81 | 23.96 | 651,880 | +0.66(+2.83%) |
Feb 21, 2023 | 22.96 | 23.51 | 22.67 | 23.30 | 463,381 | +0.08(+0.34%) |
Feb 17, 2023 | 23.12 | 23.33 | 22.65 | 23.22 | 565,290 | -0.03(-0.13%) |
Feb 16, 2023 | 23.40 | 24.05 | 23.18 | 23.25 | 590,415 | -0.48(-2.02%) |
Feb 15, 2023 | 23.27 | 23.76 | 23.09 | 23.73 | 619,821 | +0.40(+1.71%) |
Feb 14, 2023 | 23.33 | 23.55 | 22.89 | 23.33 | 362,953 | -0.08(-0.34%) |
Feb 13, 2023 | 23.01 | 23.66 | 22.88 | 23.41 | 420,421 | +0.52(+2.27%) |
Feb 10, 2023 | 22.67 | 22.98 | 22.34 | 22.89 | 433,110 | +0.20(+0.88%) |
Feb 09, 2023 | 22.89 | 23.23 | 22.53 | 22.69 | 442,604 | -0.36(-1.56%) |
Feb 08, 2023 | 23.06 | 23.19 | 22.81 | 23.05 | 626,880 | +0.15(+0.66%) |
Feb 07, 2023 | 23.08 | 23.13 | 22.06 | 22.90 | 1,416,609 | -1.40(-5.76%) |
Feb 06, 2023 | 24.40 | 24.53 | 24.03 | 24.30 | 228,648 | -0.20(-0.82%) |
Feb 03, 2023 | 24.63 | 25.07 | 24.11 | 24.50 | 515,900 | -0.74(-2.93%) |
Feb 02, 2023 | 24.14 | 25.28 | 23.92 | 25.24 | 711,075 | +1.32(+5.52%) |