Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.03 | 29.45 | 28.03 | 29.30 | 146,800 | +1.25(+4.46%) |
Apr 27, 2023 | 27.79 | 28.40 | 27.64 | 28.05 | 98,055 | +0.32(+1.15%) |
Apr 26, 2023 | 27.83 | 28.34 | 27.39 | 27.73 | 120,741 | -0.01(-0.04%) |
Apr 25, 2023 | 28.97 | 28.97 | 27.61 | 27.74 | 91,113 | -1.57(-5.36%) |
Apr 24, 2023 | 28.46 | 29.44 | 28.46 | 29.31 | 115,587 | +0.61(+2.13%) |
Apr 21, 2023 | 29.50 | 29.57 | 28.45 | 28.70 | 113,024 | -0.92(-3.11%) |
Apr 20, 2023 | 30.01 | 30.01 | 29.22 | 29.62 | 74,775 | -0.68(-2.24%) |
Apr 19, 2023 | 30.58 | 30.58 | 29.87 | 30.30 | 65,574 | -0.52(-1.69%) |
Apr 18, 2023 | 31.50 | 31.68 | 30.25 | 30.82 | 105,803 | -0.62(-1.97%) |
Apr 17, 2023 | 31.55 | 31.82 | 30.90 | 31.44 | 49,210 | -0.12(-0.38%) |
Apr 14, 2023 | 31.78 | 32.73 | 30.97 | 31.56 | 121,209 | -0.08(-0.25%) |
Apr 13, 2023 | 30.12 | 32.20 | 30.08 | 31.64 | 178,698 | +1.67(+5.57%) |
Apr 12, 2023 | 29.90 | 30.67 | 29.53 | 29.97 | 182,479 | +0.29(+0.98%) |
Apr 11, 2023 | 30.00 | 30.30 | 29.45 | 29.68 | 101,086 | -0.27(-0.90%) |
Apr 10, 2023 | 29.83 | 30.25 | 29.40 | 29.95 | 81,952 | +0.04(+0.13%) |
Apr 06, 2023 | 29.50 | 30.00 | 28.82 | 29.91 | 138,742 | +0.75(+2.57%) |
Apr 05, 2023 | 30.94 | 30.94 | 29.10 | 29.16 | 206,921 | -1.60(-5.20%) |
Apr 04, 2023 | 33.04 | 33.12 | 30.39 | 30.76 | 185,361 | -2.11(-6.42%) |
Apr 03, 2023 | 32.54 | 33.12 | 31.75 | 32.87 | 237,358 | +0.67(+2.08%) |
Mar 31, 2023 | 31.90 | 32.23 | 31.84 | 32.20 | 149,786 | +0.38(+1.19%) |
Mar 30, 2023 | 32.63 | 33.10 | 31.77 | 31.82 | 127,126 | -0.55(-1.70%) |
Mar 29, 2023 | 31.91 | 32.44 | 31.75 | 32.37 | 251,964 | +0.80(+2.53%) |
Mar 28, 2023 | 32.11 | 32.12 | 31.57 | 31.57 | 112,859 | -0.53(-1.65%) |
Mar 27, 2023 | 32.01 | 32.32 | 31.41 | 32.10 | 225,349 | +0.37(+1.17%) |
Mar 24, 2023 | 30.76 | 32.00 | 30.27 | 31.73 | 170,419 | +0.39(+1.24%) |
Mar 23, 2023 | 33.17 | 33.20 | 31.08 | 31.34 | 299,310 | -1.72(-5.20%) |
Mar 22, 2023 | 33.59 | 34.47 | 33.04 | 33.06 | 138,100 | -0.53(-1.58%) |
Mar 21, 2023 | 33.00 | 34.20 | 32.57 | 33.59 | 259,794 | +1.03(+3.16%) |
Mar 20, 2023 | 33.20 | 33.42 | 32.49 | 32.56 | 212,408 | -0.50(-1.51%) |
Mar 17, 2023 | 32.55 | 33.24 | 32.16 | 33.06 | 290,206 | -0.07(-0.21%) |
Mar 16, 2023 | 32.09 | 33.28 | 31.70 | 33.13 | 399,792 | +0.13(+0.39%) |
Mar 15, 2023 | 33.44 | 33.44 | 31.98 | 33.00 | 246,052 | -1.56(-4.51%) |
Mar 14, 2023 | 36.25 | 37.18 | 34.41 | 34.56 | 218,485 | -0.60(-1.71%) |
Mar 13, 2023 | 36.78 | 37.14 | 34.22 | 35.16 | 294,263 | -2.93(-7.69%) |
Mar 10, 2023 | 39.45 | 39.77 | 37.56 | 38.09 | 184,300 | -1.61(-4.06%) |
Mar 09, 2023 | 41.48 | 42.17 | 39.25 | 39.70 | 171,999 | -1.85(-4.45%) |
Mar 08, 2023 | 42.70 | 42.70 | 41.03 | 41.55 | 151,400 | -0.70(-1.66%) |
Mar 07, 2023 | 40.71 | 42.79 | 40.40 | 42.25 | 434,939 | +1.73(+4.27%) |
Mar 06, 2023 | 42.72 | 42.72 | 40.42 | 40.52 | 254,346 | -2.19(-5.13%) |
Mar 03, 2023 | 42.81 | 43.69 | 42.41 | 42.71 | 448,453 | +0.01(+0.02%) |
Mar 02, 2023 | 43.92 | 43.92 | 42.18 | 42.70 | 205,321 | -1.30(-2.95%) |
Mar 01, 2023 | 44.79 | 45.17 | 43.82 | 44.00 | 203,091 | -0.81(-1.81%) |
Feb 28, 2023 | 45.43 | 46.83 | 44.61 | 44.81 | 243,524 | -2.03(-4.33%) |
Feb 27, 2023 | 49.00 | 49.12 | 46.71 | 46.84 | 143,453 | -1.82(-3.74%) |
Feb 24, 2023 | 49.23 | 49.73 | 46.70 | 48.66 | 173,360 | -1.71(-3.39%) |
Feb 23, 2023 | 48.82 | 51.21 | 48.02 | 50.37 | 233,244 | +2.42(+5.05%) |
Feb 22, 2023 | 45.97 | 48.80 | 44.62 | 47.95 | 314,531 | +5.86(+13.92%) |
Feb 21, 2023 | 42.83 | 44.29 | 41.67 | 42.09 | 150,914 | -0.26(-0.61%) |
Feb 17, 2023 | 46.40 | 46.50 | 42.02 | 42.35 | 174,795 | -4.60(-9.80%) |
Feb 16, 2023 | 45.98 | 50.67 | 44.73 | 46.95 | 237,994 | +1.35(+2.96%) |
Feb 15, 2023 | 43.00 | 46.22 | 42.93 | 45.60 | 137,537 | +2.33(+5.38%) |
Feb 14, 2023 | 41.82 | 43.52 | 40.75 | 43.27 | 108,595 | +1.24(+2.95%) |
Feb 13, 2023 | 41.92 | 42.75 | 41.49 | 42.03 | 82,166 | +0.31(+0.74%) |
Feb 10, 2023 | 40.23 | 41.72 | 40.18 | 41.72 | 57,939 | +1.09(+2.68%) |
Feb 09, 2023 | 40.55 | 41.27 | 40.09 | 40.63 | 82,819 | +0.88(+2.21%) |
Feb 08, 2023 | 41.33 | 41.49 | 39.58 | 39.75 | 76,822 | -1.47(-3.57%) |
Feb 07, 2023 | 39.26 | 41.50 | 39.00 | 41.22 | 83,788 | +1.85(+4.70%) |
Feb 06, 2023 | 40.44 | 40.80 | 39.33 | 39.37 | 85,614 | -1.23(-3.03%) |
Feb 03, 2023 | 41.82 | 42.94 | 40.16 | 40.60 | 108,395 | -1.84(-4.34%) |
Feb 02, 2023 | 42.89 | 43.79 | 41.52 | 42.44 | 100,149 | +0.24(+0.57%) |