Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.50 | 28.06 | 26.59 | 27.88 | 605,263 | +0.20(+0.72%) |
Apr 27, 2023 | 28.34 | 28.34 | 27.37 | 27.68 | 555,419 | -0.25(-0.90%) |
Apr 26, 2023 | 28.83 | 28.83 | 27.66 | 27.93 | 557,980 | -0.48(-1.69%) |
Apr 25, 2023 | 28.67 | 28.74 | 27.94 | 28.41 | 717,499 | -0.70(-2.40%) |
Apr 24, 2023 | 29.71 | 30.18 | 28.48 | 29.11 | 486,206 | -0.57(-1.92%) |
Apr 21, 2023 | 29.33 | 29.93 | 29.05 | 29.68 | 531,069 | +0.48(+1.66%) |
Apr 20, 2023 | 29.28 | 29.95 | 29.02 | 29.20 | 439,884 | -0.70(-2.33%) |
Apr 19, 2023 | 29.40 | 30.21 | 28.95 | 29.89 | 684,792 | -0.07(-0.23%) |
Apr 18, 2023 | 30.48 | 30.72 | 29.67 | 29.96 | 900,251 | -0.14(-0.47%) |
Apr 17, 2023 | 29.95 | 30.19 | 29.56 | 30.10 | 578,358 | +0.19(+0.64%) |
Apr 14, 2023 | 29.86 | 30.21 | 29.15 | 29.91 | 732,980 | -0.18(-0.60%) |
Apr 13, 2023 | 29.97 | 30.83 | 29.97 | 30.09 | 921,237 | +0.63(+2.14%) |
Apr 12, 2023 | 30.64 | 30.97 | 29.35 | 29.46 | 872,302 | -0.54(-1.80%) |
Apr 11, 2023 | 30.17 | 30.44 | 29.46 | 30.00 | 627,608 | +0.11(+0.37%) |
Apr 10, 2023 | 28.64 | 29.96 | 27.90 | 29.89 | 1,256,404 | +0.87(+3.00%) |
Apr 06, 2023 | 29.23 | 29.44 | 28.63 | 29.02 | 778,544 | -0.41(-1.39%) |
Apr 05, 2023 | 31.98 | 31.98 | 28.80 | 29.43 | 1,543,019 | -2.42(-7.60%) |
Apr 04, 2023 | 32.00 | 32.21 | 31.46 | 31.85 | 1,087,270 | +0.10(+0.31%) |
Apr 03, 2023 | 31.94 | 32.49 | 31.17 | 31.75 | 1,202,114 | -0.48(-1.49%) |
Mar 31, 2023 | 30.21 | 32.81 | 29.90 | 32.23 | 1,249,490 | +2.27(+7.58%) |
Mar 30, 2023 | 30.00 | 31.04 | 29.75 | 29.96 | 814,281 | +0.09(+0.30%) |
Mar 29, 2023 | 29.24 | 29.93 | 28.94 | 29.87 | 1,119,561 | +1.46(+5.14%) |
Mar 28, 2023 | 29.14 | 29.39 | 28.18 | 28.41 | 589,477 | -0.83(-2.84%) |
Mar 27, 2023 | 29.20 | 29.47 | 28.69 | 29.24 | 902,296 | +0.06(+0.21%) |
Mar 24, 2023 | 29.34 | 29.68 | 28.62 | 29.18 | 976,441 | -0.52(-1.75%) |
Mar 23, 2023 | 29.01 | 30.23 | 28.65 | 29.70 | 1,535,620 | +1.42(+5.02%) |
Mar 22, 2023 | 28.67 | 29.50 | 28.26 | 28.28 | 938,183 | -0.51(-1.77%) |
Mar 21, 2023 | 28.54 | 29.29 | 28.06 | 28.79 | 975,498 | +0.70(+2.49%) |
Mar 20, 2023 | 28.74 | 29.10 | 27.76 | 28.09 | 1,258,303 | -0.65(-2.26%) |
Mar 17, 2023 | 28.30 | 28.93 | 27.64 | 28.74 | 919,024 | +0.45(+1.59%) |
Mar 16, 2023 | 27.27 | 28.33 | 26.85 | 28.29 | 1,015,946 | +0.78(+2.84%) |
Mar 15, 2023 | 27.30 | 27.70 | 26.50 | 27.51 | 982,208 | -0.20(-0.72%) |
Mar 14, 2023 | 27.27 | 28.18 | 27.13 | 27.71 | 1,351,178 | +1.05(+3.94%) |
Mar 13, 2023 | 25.40 | 27.28 | 24.26 | 26.66 | 2,409,582 | +0.90(+3.49%) |
Mar 10, 2023 | 26.96 | 26.96 | 25.27 | 25.76 | 1,428,504 | -1.19(-4.42%) |
Mar 09, 2023 | 28.05 | 29.04 | 26.70 | 26.95 | 1,361,336 | -1.25(-4.43%) |
Mar 08, 2023 | 27.92 | 28.25 | 27.27 | 28.20 | 799,936 | +0.15(+0.53%) |
Mar 07, 2023 | 28.47 | 28.61 | 27.90 | 28.05 | 1,246,208 | -0.50(-1.75%) |
Mar 06, 2023 | 29.15 | 29.61 | 28.39 | 28.55 | 1,140,582 | -0.39(-1.35%) |
Mar 03, 2023 | 28.87 | 29.24 | 28.59 | 28.94 | 818,598 | +0.49(+1.72%) |
Mar 02, 2023 | 27.76 | 28.78 | 26.92 | 28.45 | 1,051,157 | +0.30(+1.07%) |
Mar 01, 2023 | 28.23 | 28.82 | 27.75 | 28.15 | 1,082,911 | -0.15(-0.53%) |
Feb 28, 2023 | 29.12 | 30.23 | 28.09 | 28.30 | 2,792,210 | -0.79(-2.72%) |
Feb 27, 2023 | 29.54 | 29.54 | 28.51 | 29.09 | 1,052,002 | -0.05(-0.17%) |
Feb 24, 2023 | 28.98 | 29.89 | 28.59 | 29.14 | 1,267,874 | -0.61(-2.05%) |
Feb 23, 2023 | 30.45 | 30.79 | 28.22 | 29.75 | 1,354,809 | +0.25(+0.85%) |
Feb 22, 2023 | 27.48 | 29.98 | 27.36 | 29.50 | 2,136,586 | +3.40(+13.03%) |
Feb 21, 2023 | 26.30 | 26.94 | 25.70 | 26.10 | 1,734,258 | -0.25(-0.95%) |
Feb 17, 2023 | 27.26 | 27.68 | 26.18 | 26.35 | 975,937 | -1.54(-5.52%) |
Feb 16, 2023 | 29.78 | 30.19 | 27.87 | 27.89 | 1,105,808 | -2.87(-9.33%) |
Feb 15, 2023 | 29.75 | 30.85 | 29.35 | 30.76 | 817,565 | +0.81(+2.70%) |
Feb 14, 2023 | 28.13 | 30.45 | 27.64 | 29.95 | 1,023,103 | +1.35(+4.72%) |
Feb 13, 2023 | 28.28 | 28.61 | 27.35 | 28.60 | 697,416 | +1.34(+4.92%) |
Feb 10, 2023 | 27.70 | 28.33 | 27.06 | 27.26 | 549,230 | -0.93(-3.30%) |
Feb 09, 2023 | 29.19 | 29.65 | 28.05 | 28.19 | 609,043 | -0.24(-0.84%) |
Feb 08, 2023 | 29.40 | 29.84 | 28.41 | 28.43 | 642,533 | -1.23(-4.15%) |
Feb 07, 2023 | 29.56 | 29.94 | 27.92 | 29.66 | 974,370 | -0.12(-0.40%) |
Feb 06, 2023 | 29.72 | 30.90 | 29.35 | 29.78 | 770,722 | -0.60(-1.97%) |
Feb 03, 2023 | 30.91 | 32.21 | 30.19 | 30.38 | 965,645 | -2.36(-7.21%) |
Feb 02, 2023 | 32.15 | 34.82 | 32.04 | 32.74 | 4,102,466 | +1.48(+4.73%) |