Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.84 | 30.52 | 29.65 | 29.77 | 307,733 | +0.20(+0.66%) |
Apr 27, 2023 | 27.76 | 29.60 | 26.63 | 29.58 | 614,059 | +1.98(+7.16%) |
Apr 26, 2023 | 27.15 | 27.72 | 26.80 | 27.60 | 602,928 | +0.97(+3.64%) |
Apr 25, 2023 | 26.91 | 27.15 | 26.61 | 26.63 | 505,572 | -0.55(-2.03%) |
Apr 24, 2023 | 27.85 | 27.93 | 27.15 | 27.19 | 431,028 | -0.82(-2.92%) |
Apr 21, 2023 | 28.00 | 28.08 | 27.46 | 28.00 | 357,240 | -0.39(-1.38%) |
Apr 20, 2023 | 28.77 | 29.36 | 28.05 | 28.39 | 566,207 | -0.44(-1.53%) |
Apr 19, 2023 | 28.61 | 29.28 | 28.60 | 28.84 | 427,052 | -0.60(-2.03%) |
Apr 18, 2023 | 29.23 | 29.47 | 28.99 | 29.43 | 340,200 | +0.11(+0.37%) |
Apr 17, 2023 | 29.35 | 29.59 | 29.19 | 29.32 | 279,740 | +0.46(+1.59%) |
Apr 14, 2023 | 29.06 | 29.34 | 28.82 | 28.86 | 461,090 | -0.20(-0.67%) |
Apr 13, 2023 | 28.65 | 29.65 | 28.50 | 29.06 | 513,676 | +0.73(+2.59%) |
Apr 12, 2023 | 28.51 | 29.00 | 28.02 | 28.33 | 710,108 | +0.01(+0.03%) |
Apr 11, 2023 | 29.11 | 29.25 | 28.32 | 28.32 | 610,282 | -0.70(-2.42%) |
Apr 10, 2023 | 28.84 | 29.15 | 28.65 | 29.02 | 768,783 | -0.05(-0.17%) |
Apr 06, 2023 | 29.11 | 29.30 | 28.89 | 29.07 | 471,069 | +0.22(+0.77%) |
Apr 05, 2023 | 29.91 | 29.91 | 28.82 | 28.85 | 612,858 | -1.23(-4.09%) |
Apr 04, 2023 | 30.67 | 31.01 | 29.56 | 30.08 | 735,162 | -0.80(-2.58%) |
Apr 03, 2023 | 29.72 | 30.92 | 29.72 | 30.87 | 482,766 | +0.89(+2.98%) |
Mar 31, 2023 | 30.42 | 30.65 | 29.68 | 29.98 | 513,035 | -0.57(-1.86%) |
Mar 30, 2023 | 29.59 | 30.55 | 29.28 | 30.55 | 821,396 | +1.28(+4.37%) |
Mar 29, 2023 | 28.80 | 29.51 | 28.53 | 29.27 | 499,750 | +0.18(+0.63%) |
Mar 28, 2023 | 29.13 | 29.57 | 28.91 | 29.09 | 308,181 | +0.19(+0.67%) |
Mar 27, 2023 | 28.60 | 28.96 | 28.26 | 28.89 | 431,075 | +0.09(+0.30%) |
Mar 24, 2023 | 28.94 | 29.39 | 28.52 | 28.81 | 422,004 | -0.16(-0.56%) |
Mar 23, 2023 | 28.92 | 29.66 | 28.62 | 28.97 | 636,165 | +0.57(+2.00%) |
Mar 22, 2023 | 27.66 | 29.01 | 27.47 | 28.40 | 931,315 | +0.91(+3.32%) |
Mar 21, 2023 | 28.02 | 28.24 | 27.33 | 27.49 | 403,426 | -0.54(-1.92%) |
Mar 20, 2023 | 27.38 | 28.71 | 27.03 | 28.03 | 535,762 | +0.31(+1.11%) |
Mar 17, 2023 | 26.94 | 27.88 | 26.59 | 27.72 | 1,754,099 | +0.80(+2.96%) |
Mar 16, 2023 | 26.61 | 27.36 | 25.11 | 26.92 | 750,853 | +0.89(+3.44%) |
Mar 15, 2023 | 26.03 | 26.28 | 25.44 | 26.03 | 672,353 | -0.38(-1.46%) |
Mar 14, 2023 | 26.59 | 27.05 | 26.02 | 26.41 | 444,336 | -0.14(-0.54%) |
Mar 13, 2023 | 27.16 | 27.40 | 26.44 | 26.56 | 857,159 | -0.79(-2.88%) |
Mar 10, 2023 | 27.60 | 28.10 | 26.65 | 27.35 | 617,782 | -0.24(-0.87%) |
Mar 09, 2023 | 28.86 | 28.97 | 27.44 | 27.59 | 1,165,593 | -1.72(-5.87%) |
Mar 08, 2023 | 28.95 | 29.54 | 28.65 | 29.31 | 605,370 | +0.40(+1.40%) |
Mar 07, 2023 | 30.33 | 30.36 | 28.90 | 28.90 | 1,017,657 | -1.53(-5.02%) |
Mar 06, 2023 | 31.26 | 31.26 | 30.14 | 30.43 | 705,929 | -0.70(-2.25%) |
Mar 03, 2023 | 31.15 | 31.61 | 30.99 | 31.13 | 594,694 | -0.15(-0.49%) |
Mar 02, 2023 | 30.56 | 31.76 | 30.56 | 31.29 | 1,480,354 | +0.45(+1.47%) |
Mar 01, 2023 | 31.40 | 31.63 | 30.77 | 30.84 | 1,511,960 | +0.64(+2.13%) |
Feb 28, 2023 | 30.00 | 30.44 | 29.95 | 30.19 | 767,997 | -0.09(-0.29%) |
Feb 27, 2023 | 30.79 | 30.79 | 29.95 | 30.28 | 543,662 | +0.01(+0.03%) |
Feb 24, 2023 | 30.43 | 30.61 | 29.73 | 30.27 | 426,265 | -0.86(-2.75%) |
Feb 23, 2023 | 31.86 | 31.86 | 30.84 | 31.12 | 441,225 | -0.19(-0.61%) |
Feb 22, 2023 | 31.00 | 31.47 | 30.85 | 31.32 | 725,460 | +0.48(+1.56%) |
Feb 21, 2023 | 31.46 | 31.84 | 30.62 | 30.84 | 831,658 | -1.12(-3.52%) |
Feb 17, 2023 | 32.96 | 33.09 | 31.85 | 31.96 | 499,565 | -1.40(-4.21%) |
Feb 16, 2023 | 33.63 | 34.13 | 33.22 | 33.36 | 300,531 | -0.46(-1.36%) |
Feb 15, 2023 | 34.08 | 34.08 | 32.76 | 33.83 | 632,543 | -0.69(-2.01%) |
Feb 14, 2023 | 33.45 | 34.59 | 32.79 | 34.52 | 672,583 | -0.09(-0.25%) |
Feb 13, 2023 | 33.41 | 35.16 | 33.36 | 34.60 | 619,107 | +1.10(+3.27%) |
Feb 10, 2023 | 34.43 | 34.53 | 33.00 | 33.51 | 435,377 | -1.65(-4.70%) |
Feb 09, 2023 | 35.32 | 35.73 | 34.75 | 35.16 | 245,697 | +0.89(+2.61%) |
Feb 08, 2023 | 34.99 | 35.13 | 33.98 | 34.27 | 480,690 | -1.34(-3.75%) |
Feb 07, 2023 | 34.36 | 35.81 | 34.36 | 35.60 | 922,685 | +1.99(+5.92%) |
Feb 06, 2023 | 33.37 | 33.97 | 32.44 | 33.61 | 725,495 | -0.56(-1.63%) |
Feb 03, 2023 | 34.90 | 35.58 | 34.15 | 34.17 | 507,576 | -1.33(-3.74%) |
Feb 02, 2023 | 36.44 | 36.96 | 35.32 | 35.50 | 669,076 | -1.02(-2.79%) |