Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.22 | 27.61 | 27.09 | 27.31 | 346,452 | +0.21(+0.77%) |
Apr 27, 2023 | 26.91 | 27.23 | 26.49 | 27.10 | 255,476 | +0.13(+0.48%) |
Apr 26, 2023 | 26.96 | 27.14 | 26.65 | 26.97 | 223,542 | +0.15(+0.56%) |
Apr 25, 2023 | 27.75 | 27.94 | 26.61 | 26.82 | 243,335 | -1.22(-4.35%) |
Apr 24, 2023 | 28.14 | 28.22 | 27.67 | 28.04 | 260,219 | -0.01(-0.04%) |
Apr 21, 2023 | 28.49 | 28.63 | 27.99 | 28.05 | 326,097 | -0.58(-2.03%) |
Apr 20, 2023 | 28.37 | 29.05 | 28.25 | 28.63 | 410,754 | +0.29(+1.02%) |
Apr 19, 2023 | 28.00 | 28.65 | 27.79 | 28.34 | 342,471 | +0.07(+0.25%) |
Apr 18, 2023 | 29.07 | 29.53 | 28.00 | 28.27 | 460,597 | -0.65(-2.25%) |
Apr 17, 2023 | 29.25 | 29.50 | 28.62 | 28.92 | 375,052 | -0.97(-3.25%) |
Apr 14, 2023 | 30.08 | 30.64 | 29.52 | 29.89 | 334,839 | -0.17(-0.57%) |
Apr 13, 2023 | 30.14 | 30.38 | 29.88 | 30.06 | 242,212 | +0.09(+0.30%) |
Apr 12, 2023 | 30.89 | 31.10 | 29.91 | 29.97 | 249,573 | -0.53(-1.74%) |
Apr 11, 2023 | 30.70 | 31.08 | 30.43 | 30.50 | 354,222 | -0.06(-0.20%) |
Apr 10, 2023 | 29.35 | 30.73 | 29.19 | 30.56 | 390,561 | +0.91(+3.07%) |
Apr 06, 2023 | 29.72 | 30.07 | 29.34 | 29.65 | 216,362 | -0.24(-0.80%) |
Apr 05, 2023 | 30.18 | 30.30 | 29.27 | 29.89 | 417,177 | -0.61(-2.00%) |
Apr 04, 2023 | 31.52 | 31.52 | 30.17 | 30.50 | 368,651 | -0.76(-2.43%) |
Apr 03, 2023 | 30.74 | 31.47 | 30.40 | 31.26 | 523,462 | -0.59(-1.85%) |
Mar 31, 2023 | 31.27 | 31.91 | 31.19 | 31.85 | 454,831 | +0.42(+1.34%) |
Mar 30, 2023 | 30.51 | 31.55 | 30.39 | 31.43 | 460,221 | +1.24(+4.11%) |
Mar 29, 2023 | 28.97 | 30.28 | 28.97 | 30.19 | 348,099 | +1.51(+5.26%) |
Mar 28, 2023 | 29.42 | 29.42 | 28.35 | 28.68 | 220,911 | -0.64(-2.18%) |
Mar 27, 2023 | 29.70 | 29.72 | 29.17 | 29.32 | 247,559 | -0.21(-0.71%) |
Mar 24, 2023 | 29.34 | 29.64 | 28.81 | 29.53 | 551,515 | -0.08(-0.27%) |
Mar 23, 2023 | 29.42 | 30.11 | 29.02 | 29.61 | 413,544 | +0.64(+2.21%) |
Mar 22, 2023 | 29.42 | 30.01 | 28.97 | 28.97 | 413,522 | -0.45(-1.53%) |
Mar 21, 2023 | 30.28 | 30.50 | 28.87 | 29.42 | 445,853 | -0.53(-1.77%) |
Mar 20, 2023 | 29.55 | 30.09 | 29.14 | 29.95 | 719,934 | +0.65(+2.22%) |
Mar 17, 2023 | 30.07 | 30.28 | 29.13 | 29.30 | 1,904,987 | -0.76(-2.53%) |
Mar 16, 2023 | 28.59 | 30.16 | 28.30 | 30.06 | 510,548 | +1.13(+3.91%) |
Mar 15, 2023 | 28.66 | 29.04 | 27.99 | 28.93 | 603,817 | -0.44(-1.50%) |
Mar 14, 2023 | 29.20 | 29.64 | 28.70 | 29.37 | 618,224 | +0.94(+3.31%) |
Mar 13, 2023 | 27.98 | 28.73 | 27.87 | 28.43 | 485,840 | +0.03(+0.11%) |
Mar 10, 2023 | 29.21 | 29.21 | 28.15 | 28.40 | 569,874 | -0.47(-1.63%) |
Mar 09, 2023 | 29.24 | 29.56 | 28.83 | 28.87 | 287,704 | -0.43(-1.47%) |
Mar 08, 2023 | 28.77 | 29.52 | 28.62 | 29.30 | 1,062,077 | +0.76(+2.66%) |
Mar 07, 2023 | 29.02 | 29.12 | 28.27 | 28.54 | 378,139 | -0.51(-1.76%) |
Mar 06, 2023 | 30.45 | 30.45 | 28.99 | 29.05 | 458,045 | -1.30(-4.28%) |
Mar 03, 2023 | 30.41 | 30.52 | 29.78 | 30.35 | 234,423 | -0.09(-0.30%) |
Mar 02, 2023 | 29.70 | 30.49 | 29.20 | 30.44 | 258,738 | +0.14(+0.46%) |
Mar 01, 2023 | 30.37 | 30.65 | 30.14 | 30.30 | 336,117 | +0.20(+0.66%) |
Feb 28, 2023 | 30.23 | 30.68 | 29.94 | 30.10 | 449,571 | -0.25(-0.82%) |
Feb 27, 2023 | 30.75 | 31.02 | 30.19 | 30.35 | 323,261 | -0.09(-0.30%) |
Feb 24, 2023 | 29.90 | 30.49 | 29.71 | 30.44 | 276,430 | -0.04(-0.13%) |
Feb 23, 2023 | 30.61 | 30.90 | 29.95 | 30.48 | 314,126 | +0.72(+2.42%) |
Feb 22, 2023 | 30.19 | 30.54 | 29.70 | 29.76 | 373,012 | -0.34(-1.13%) |
Feb 21, 2023 | 30.95 | 31.11 | 30.06 | 30.10 | 407,215 | -1.47(-4.66%) |
Feb 17, 2023 | 32.51 | 32.51 | 31.32 | 31.57 | 405,194 | -0.80(-2.47%) |
Feb 16, 2023 | 31.93 | 32.67 | 31.77 | 32.37 | 602,496 | -0.22(-0.68%) |
Feb 15, 2023 | 31.74 | 32.88 | 31.53 | 32.59 | 426,615 | +0.32(+0.99%) |
Feb 14, 2023 | 31.44 | 32.53 | 31.23 | 32.27 | 522,652 | +0.37(+1.16%) |
Feb 13, 2023 | 31.07 | 32.12 | 31.02 | 31.90 | 506,293 | +0.42(+1.33%) |
Feb 10, 2023 | 31.81 | 32.08 | 30.85 | 31.48 | 607,203 | -0.94(-2.90%) |
Feb 09, 2023 | 33.31 | 34.86 | 32.18 | 32.42 | 910,459 | +3.48(+12.02%) |
Feb 08, 2023 | 29.00 | 29.50 | 28.72 | 28.94 | 571,305 | -0.49(-1.66%) |
Feb 07, 2023 | 28.63 | 29.46 | 28.12 | 29.43 | 340,843 | +0.67(+2.33%) |
Feb 06, 2023 | 29.41 | 29.72 | 28.60 | 28.76 | 427,894 | -1.08(-3.62%) |
Feb 03, 2023 | 29.50 | 30.45 | 29.04 | 29.84 | 468,587 | -0.53(-1.75%) |
Feb 02, 2023 | 29.54 | 30.52 | 29.48 | 30.37 | 518,588 | +1.19(+4.08%) |