Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.00 | 32.58 | 29.78 | 32.54 | 1,033,734 | +3.64(+12.60%) |
Apr 27, 2023 | 28.59 | 28.96 | 28.36 | 28.90 | 306,843 | +0.53(+1.87%) |
Apr 26, 2023 | 28.39 | 28.84 | 28.21 | 28.37 | 328,852 | -0.15(-0.53%) |
Apr 25, 2023 | 29.01 | 29.16 | 28.50 | 28.52 | 382,742 | -0.88(-2.99%) |
Apr 24, 2023 | 31.03 | 31.12 | 28.98 | 29.40 | 567,856 | -1.94(-6.19%) |
Apr 21, 2023 | 29.32 | 31.72 | 29.32 | 31.34 | 723,398 | +2.18(+7.48%) |
Apr 20, 2023 | 28.43 | 29.62 | 28.41 | 29.16 | 385,104 | +0.47(+1.64%) |
Apr 19, 2023 | 28.43 | 28.82 | 28.16 | 28.69 | 257,873 | +0.06(+0.21%) |
Apr 18, 2023 | 28.94 | 29.42 | 28.41 | 28.63 | 590,563 | +0.93(+3.36%) |
Apr 17, 2023 | 27.88 | 28.04 | 27.18 | 27.70 | 216,863 | -0.04(-0.14%) |
Apr 14, 2023 | 27.94 | 28.68 | 27.42 | 27.74 | 167,129 | -0.18(-0.64%) |
Apr 13, 2023 | 28.06 | 28.43 | 27.66 | 27.92 | 164,401 | +0.02(+0.07%) |
Apr 12, 2023 | 29.44 | 29.68 | 27.86 | 27.90 | 157,949 | -1.26(-4.32%) |
Apr 11, 2023 | 29.10 | 29.53 | 28.60 | 29.16 | 181,887 | +0.12(+0.41%) |
Apr 10, 2023 | 28.20 | 29.40 | 28.20 | 29.04 | 163,772 | +0.69(+2.43%) |
Apr 06, 2023 | 28.65 | 28.65 | 28.09 | 28.35 | 114,483 | -0.29(-1.01%) |
Apr 05, 2023 | 28.59 | 28.67 | 28.13 | 28.64 | 191,261 | -0.01(-0.03%) |
Apr 04, 2023 | 28.92 | 28.96 | 28.12 | 28.65 | 275,718 | -0.27(-0.93%) |
Apr 03, 2023 | 29.11 | 29.55 | 28.68 | 28.92 | 284,051 | -0.22(-0.75%) |
Mar 31, 2023 | 29.68 | 29.91 | 28.88 | 29.14 | 377,580 | -0.26(-0.88%) |
Mar 30, 2023 | 29.71 | 29.86 | 29.09 | 29.40 | 230,188 | -0.17(-0.57%) |
Mar 29, 2023 | 29.53 | 29.59 | 28.83 | 29.57 | 137,934 | +0.33(+1.13%) |
Mar 28, 2023 | 28.38 | 29.37 | 28.35 | 29.24 | 192,929 | +0.69(+2.42%) |
Mar 27, 2023 | 28.89 | 29.09 | 28.48 | 28.55 | 428,639 | -0.03(-0.10%) |
Mar 24, 2023 | 28.45 | 29.14 | 28.09 | 28.58 | 252,403 | -0.02(-0.07%) |
Mar 23, 2023 | 29.29 | 29.31 | 28.03 | 28.60 | 326,593 | -0.49(-1.68%) |
Mar 22, 2023 | 29.51 | 30.06 | 29.08 | 29.09 | 243,595 | -0.43(-1.46%) |
Mar 21, 2023 | 29.77 | 30.40 | 29.46 | 29.52 | 220,637 | -0.01(-0.03%) |
Mar 20, 2023 | 29.57 | 30.57 | 29.19 | 29.53 | 248,369 | +0.01(+0.03%) |
Mar 17, 2023 | 29.89 | 30.01 | 29.12 | 29.52 | 532,971 | -0.78(-2.57%) |
Mar 16, 2023 | 28.98 | 30.38 | 28.64 | 30.30 | 310,189 | +0.85(+2.89%) |
Mar 15, 2023 | 28.31 | 29.52 | 28.09 | 29.45 | 296,686 | +0.63(+2.19%) |
Mar 14, 2023 | 29.54 | 29.64 | 28.54 | 28.82 | 335,269 | +0.21(+0.73%) |
Mar 13, 2023 | 28.79 | 28.85 | 27.32 | 28.61 | 374,958 | -0.86(-2.92%) |
Mar 10, 2023 | 30.28 | 31.14 | 29.10 | 29.47 | 247,476 | -0.72(-2.38%) |
Mar 09, 2023 | 31.38 | 31.93 | 30.17 | 30.19 | 223,399 | -1.17(-3.73%) |
Mar 08, 2023 | 31.74 | 31.74 | 30.97 | 31.36 | 214,940 | -0.33(-1.04%) |
Mar 07, 2023 | 32.21 | 32.74 | 31.61 | 31.69 | 274,169 | -0.39(-1.22%) |
Mar 06, 2023 | 32.44 | 32.47 | 31.44 | 32.08 | 334,247 | -0.23(-0.71%) |
Mar 03, 2023 | 32.95 | 33.55 | 32.05 | 32.31 | 346,051 | -0.51(-1.55%) |
Mar 02, 2023 | 31.72 | 33.16 | 31.54 | 32.82 | 213,464 | +0.63(+1.96%) |
Mar 01, 2023 | 32.00 | 32.84 | 31.76 | 32.19 | 328,349 | +0.19(+0.59%) |
Feb 28, 2023 | 32.79 | 33.12 | 31.95 | 32.00 | 402,037 | -0.83(-2.53%) |
Feb 27, 2023 | 33.76 | 34.30 | 32.78 | 32.83 | 334,908 | -0.78(-2.32%) |
Feb 24, 2023 | 34.60 | 35.17 | 33.42 | 33.61 | 286,017 | -1.46(-4.16%) |
Feb 23, 2023 | 35.94 | 36.14 | 34.40 | 35.07 | 436,236 | -0.73(-2.04%) |
Feb 22, 2023 | 34.38 | 35.85 | 33.78 | 35.80 | 622,163 | +1.47(+4.28%) |
Feb 21, 2023 | 33.25 | 34.89 | 33.20 | 34.33 | 629,225 | +0.67(+1.99%) |
Feb 17, 2023 | 33.90 | 33.90 | 32.15 | 33.66 | 707,244 | -0.92(-2.66%) |
Feb 16, 2023 | 33.36 | 35.50 | 33.36 | 34.58 | 607,955 | +0.73(+2.16%) |
Feb 15, 2023 | 33.21 | 34.09 | 32.80 | 33.85 | 244,312 | +0.56(+1.68%) |
Feb 14, 2023 | 32.20 | 33.36 | 31.65 | 33.29 | 382,517 | +1.19(+3.71%) |
Feb 13, 2023 | 32.40 | 32.81 | 31.06 | 32.10 | 370,698 | -0.38(-1.17%) |
Feb 10, 2023 | 32.99 | 33.31 | 31.94 | 32.48 | 186,230 | -0.74(-2.23%) |
Feb 09, 2023 | 34.32 | 34.49 | 32.88 | 33.22 | 217,193 | -0.68(-2.01%) |
Feb 08, 2023 | 33.99 | 34.18 | 33.35 | 33.90 | 264,052 | -0.26(-0.76%) |
Feb 07, 2023 | 33.36 | 34.28 | 33.23 | 34.16 | 207,541 | +0.57(+1.70%) |
Feb 06, 2023 | 32.75 | 33.95 | 32.25 | 33.59 | 363,514 | +0.80(+2.44%) |
Feb 03, 2023 | 33.06 | 33.37 | 32.49 | 32.79 | 339,983 | -0.38(-1.15%) |
Feb 02, 2023 | 31.56 | 33.59 | 31.47 | 33.17 | 276,633 | +1.84(+5.87%) |