Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.08 | 29.36 | 28.71 | 29.32 | 454,568 | +0.26(+0.91%) |
Apr 27, 2023 | 28.96 | 29.31 | 28.93 | 29.06 | 370,926 | +0.27(+0.95%) |
Apr 26, 2023 | 29.53 | 29.66 | 28.72 | 28.79 | 488,399 | -0.75(-2.53%) |
Apr 25, 2023 | 29.83 | 30.02 | 29.47 | 29.53 | 416,500 | -0.47(-1.55%) |
Apr 24, 2023 | 29.75 | 30.12 | 29.56 | 30.00 | 388,368 | +0.20(+0.68%) |
Apr 21, 2023 | 29.31 | 29.90 | 29.16 | 29.80 | 487,622 | +0.57(+1.95%) |
Apr 20, 2023 | 29.41 | 29.57 | 29.08 | 29.23 | 709,769 | -0.33(-1.13%) |
Apr 19, 2023 | 29.33 | 29.63 | 29.08 | 29.56 | 527,559 | +0.07(+0.24%) |
Apr 18, 2023 | 29.77 | 29.82 | 29.24 | 29.49 | 566,050 | -0.20(-0.68%) |
Apr 17, 2023 | 29.70 | 29.70 | 29.23 | 29.69 | 642,638 | -0.04(-0.12%) |
Apr 14, 2023 | 29.66 | 29.86 | 29.45 | 29.73 | 589,449 | -0.12(-0.41%) |
Apr 13, 2023 | 29.46 | 29.90 | 29.34 | 29.85 | 488,526 | +0.53(+1.80%) |
Apr 12, 2023 | 29.63 | 29.82 | 29.19 | 29.32 | 405,481 | -0.07(-0.24%) |
Apr 11, 2023 | 28.52 | 29.45 | 28.48 | 29.39 | 634,099 | +0.78(+2.73%) |
Apr 10, 2023 | 28.97 | 29.11 | 28.39 | 28.61 | 549,936 | -0.64(-2.19%) |
Apr 06, 2023 | 29.71 | 29.76 | 29.14 | 29.25 | 441,628 | -0.45(-1.51%) |
Apr 05, 2023 | 29.70 | 30.02 | 29.59 | 29.70 | 594,477 | +0.00(+0.00%) |
Apr 04, 2023 | 29.96 | 30.14 | 29.66 | 29.70 | 619,223 | -0.16(-0.53%) |
Apr 03, 2023 | 30.67 | 30.74 | 29.82 | 29.86 | 622,716 | -0.82(-2.66%) |
Mar 31, 2023 | 29.91 | 30.73 | 29.91 | 30.67 | 996,468 | +0.81(+2.70%) |
Mar 30, 2023 | 29.62 | 30.24 | 29.45 | 29.87 | 893,544 | +0.47(+1.61%) |
Mar 29, 2023 | 29.19 | 29.44 | 28.75 | 29.39 | 782,611 | +0.41(+1.42%) |
Mar 28, 2023 | 28.50 | 29.17 | 28.50 | 28.98 | 955,843 | +0.61(+2.17%) |
Mar 27, 2023 | 28.18 | 28.53 | 28.12 | 28.37 | 650,395 | +0.31(+1.09%) |
Mar 24, 2023 | 27.63 | 28.07 | 27.20 | 28.06 | 714,662 | +0.37(+1.33%) |
Mar 23, 2023 | 27.85 | 28.72 | 27.62 | 27.69 | 796,169 | +0.01(+0.03%) |
Mar 22, 2023 | 27.80 | 28.17 | 27.67 | 27.68 | 769,497 | -0.22(-0.79%) |
Mar 21, 2023 | 27.70 | 28.16 | 27.51 | 27.90 | 1,420,068 | +0.32(+1.18%) |
Mar 20, 2023 | 27.33 | 27.68 | 26.91 | 27.58 | 1,184,462 | +0.20(+0.74%) |
Mar 17, 2023 | 27.13 | 27.44 | 26.67 | 27.37 | 1,455,388 | +0.29(+1.07%) |
Mar 16, 2023 | 26.63 | 27.12 | 25.89 | 27.08 | 1,287,804 | +0.18(+0.69%) |
Mar 15, 2023 | 26.69 | 26.97 | 26.19 | 26.90 | 1,136,727 | -0.08(-0.29%) |
Mar 14, 2023 | 26.13 | 27.19 | 26.12 | 26.98 | 972,611 | +1.19(+4.63%) |
Mar 13, 2023 | 25.01 | 26.15 | 24.97 | 25.79 | 943,838 | +0.66(+2.62%) |
Mar 10, 2023 | 25.85 | 25.97 | 24.84 | 25.13 | 993,732 | -0.75(-2.88%) |
Mar 09, 2023 | 26.37 | 26.76 | 25.85 | 25.87 | 778,648 | -0.44(-1.67%) |
Mar 08, 2023 | 26.03 | 26.34 | 25.90 | 26.31 | 531,372 | +0.26(+1.01%) |
Mar 07, 2023 | 25.94 | 26.27 | 25.79 | 26.05 | 956,277 | +0.17(+0.64%) |
Mar 06, 2023 | 25.69 | 26.00 | 25.60 | 25.88 | 901,923 | +0.16(+0.61%) |
Mar 03, 2023 | 25.55 | 25.97 | 25.32 | 25.72 | 692,441 | +0.41(+1.63%) |
Mar 02, 2023 | 24.39 | 25.41 | 24.39 | 25.31 | 869,601 | +0.70(+2.85%) |
Mar 01, 2023 | 24.40 | 24.81 | 24.40 | 24.61 | 1,343,310 | +0.17(+0.68%) |
Feb 28, 2023 | 24.50 | 24.93 | 24.43 | 24.44 | 835,030 | -0.16(-0.64%) |
Feb 27, 2023 | 24.61 | 25.03 | 24.49 | 24.60 | 805,597 | +0.59(+2.47%) |
Feb 24, 2023 | 24.23 | 24.23 | 23.73 | 24.01 | 780,756 | -0.44(-1.81%) |
Feb 23, 2023 | 24.99 | 25.08 | 24.22 | 24.45 | 810,348 | -0.36(-1.44%) |
Feb 22, 2023 | 24.73 | 25.18 | 24.65 | 24.81 | 578,030 | +0.13(+0.52%) |
Feb 21, 2023 | 25.49 | 25.58 | 24.66 | 24.68 | 804,963 | -0.91(-3.57%) |
Feb 17, 2023 | 25.23 | 25.65 | 25.18 | 25.59 | 558,256 | +0.30(+1.18%) |
Feb 16, 2023 | 25.40 | 25.58 | 24.90 | 25.29 | 664,921 | -0.49(-1.89%) |
Feb 15, 2023 | 25.31 | 25.86 | 25.04 | 25.78 | 1,018,111 | +0.35(+1.38%) |
Feb 14, 2023 | 25.06 | 25.55 | 24.90 | 25.43 | 510,181 | +0.30(+1.19%) |
Feb 13, 2023 | 24.91 | 25.22 | 24.75 | 25.13 | 503,759 | +0.22(+0.89%) |
Feb 10, 2023 | 25.07 | 25.27 | 24.69 | 24.91 | 767,283 | -0.20(-0.78%) |
Feb 09, 2023 | 25.31 | 25.75 | 25.09 | 25.11 | 717,110 | -0.11(-0.44%) |
Feb 08, 2023 | 25.20 | 25.81 | 25.06 | 25.22 | 749,730 | +0.09(+0.37%) |
Feb 07, 2023 | 25.12 | 25.35 | 24.76 | 25.12 | 922,370 | -0.07(-0.27%) |
Feb 06, 2023 | 25.68 | 25.71 | 24.54 | 25.19 | 1,069,416 | -0.55(-2.15%) |
Feb 03, 2023 | 26.86 | 26.99 | 25.62 | 25.75 | 1,207,980 | -0.92(-3.45%) |
Feb 02, 2023 | 26.86 | 27.24 | 26.57 | 26.67 | 726,578 | +0.04(+0.16%) |