Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.74 | 28.06 | 27.28 | 27.84 | 71,963 | -0.01(-0.03%) |
Apr 27, 2023 | 27.77 | 28.38 | 27.69 | 27.85 | 61,693 | +0.08(+0.28%) |
Apr 26, 2023 | 27.71 | 28.03 | 27.04 | 27.77 | 76,671 | -0.05(-0.17%) |
Apr 25, 2023 | 29.64 | 29.69 | 27.74 | 27.82 | 124,424 | -2.13(-7.10%) |
Apr 24, 2023 | 30.40 | 30.53 | 29.95 | 29.95 | 38,681 | -0.32(-1.04%) |
Apr 21, 2023 | 30.21 | 30.28 | 29.92 | 30.27 | 90,733 | -0.03(-0.09%) |
Apr 20, 2023 | 30.34 | 30.47 | 30.03 | 30.29 | 55,453 | +0.01(+0.03%) |
Apr 19, 2023 | 29.39 | 30.49 | 29.35 | 30.28 | 57,603 | +0.97(+3.30%) |
Apr 18, 2023 | 30.09 | 30.09 | 29.18 | 29.32 | 70,558 | -0.91(-3.01%) |
Apr 17, 2023 | 29.75 | 30.25 | 29.33 | 30.23 | 88,750 | +0.46(+1.54%) |
Apr 14, 2023 | 30.93 | 30.93 | 29.62 | 29.77 | 91,721 | -0.91(-2.97%) |
Apr 13, 2023 | 30.74 | 30.74 | 30.29 | 30.68 | 66,184 | +0.09(+0.28%) |
Apr 12, 2023 | 31.15 | 31.15 | 30.48 | 30.59 | 58,148 | -0.44(-1.42%) |
Apr 11, 2023 | 31.14 | 31.48 | 30.82 | 31.03 | 80,320 | -0.13(-0.43%) |
Apr 10, 2023 | 30.84 | 31.35 | 30.84 | 31.17 | 81,536 | +0.12(+0.37%) |
Apr 06, 2023 | 30.84 | 31.36 | 30.72 | 31.05 | 49,574 | +0.22(+0.71%) |
Apr 05, 2023 | 30.87 | 31.08 | 30.72 | 30.83 | 45,939 | -0.37(-1.20%) |
Apr 04, 2023 | 32.09 | 32.09 | 30.80 | 31.20 | 55,788 | -0.99(-3.06%) |
Apr 03, 2023 | 32.04 | 32.36 | 31.72 | 32.19 | 90,008 | +0.23(+0.72%) |
Mar 31, 2023 | 31.98 | 32.45 | 31.61 | 31.96 | 120,932 | +0.48(+1.52%) |
Mar 30, 2023 | 32.08 | 32.11 | 31.21 | 31.48 | 35,762 | -0.56(-1.73%) |
Mar 29, 2023 | 32.38 | 32.51 | 31.78 | 32.04 | 62,551 | -0.18(-0.56%) |
Mar 28, 2023 | 32.26 | 32.45 | 31.86 | 32.22 | 54,940 | -0.07(-0.21%) |
Mar 27, 2023 | 32.42 | 32.58 | 32.18 | 32.29 | 76,292 | +0.37(+1.17%) |
Mar 24, 2023 | 31.18 | 32.00 | 31.18 | 31.91 | 104,444 | +0.57(+1.83%) |
Mar 23, 2023 | 31.89 | 32.22 | 31.04 | 31.34 | 97,535 | -0.40(-1.27%) |
Mar 22, 2023 | 33.04 | 33.47 | 31.67 | 31.74 | 96,974 | -1.43(-4.30%) |
Mar 21, 2023 | 32.96 | 33.52 | 32.89 | 33.17 | 133,462 | +0.92(+2.85%) |
Mar 20, 2023 | 32.58 | 33.31 | 32.20 | 32.25 | 154,299 | +0.13(+0.42%) |
Mar 17, 2023 | 33.22 | 33.22 | 31.82 | 32.11 | 225,112 | -1.34(-4.01%) |
Mar 16, 2023 | 31.87 | 34.16 | 31.71 | 33.45 | 96,327 | +1.08(+3.34%) |
Mar 15, 2023 | 31.68 | 32.46 | 30.97 | 32.37 | 108,538 | -0.16(-0.50%) |
Mar 14, 2023 | 33.78 | 34.49 | 32.17 | 32.54 | 126,075 | +0.79(+2.50%) |
Mar 13, 2023 | 32.98 | 32.98 | 30.67 | 31.74 | 129,152 | -1.79(-5.34%) |
Mar 10, 2023 | 33.70 | 34.27 | 32.75 | 33.53 | 95,648 | -0.60(-1.75%) |
Mar 09, 2023 | 35.57 | 35.57 | 34.06 | 34.13 | 85,170 | -1.63(-4.57%) |
Mar 08, 2023 | 35.95 | 36.03 | 35.37 | 35.76 | 50,301 | -0.18(-0.51%) |
Mar 07, 2023 | 37.08 | 37.08 | 35.84 | 35.94 | 76,754 | -1.13(-3.05%) |
Mar 06, 2023 | 37.24 | 37.49 | 36.82 | 37.07 | 60,464 | -0.34(-0.92%) |
Mar 03, 2023 | 37.17 | 38.17 | 36.92 | 37.42 | 53,027 | +0.42(+1.14%) |
Mar 02, 2023 | 37.26 | 37.32 | 36.82 | 37.00 | 41,568 | -0.37(-1.00%) |
Mar 01, 2023 | 37.56 | 37.75 | 37.11 | 37.37 | 49,724 | -0.27(-0.71%) |
Feb 28, 2023 | 37.67 | 38.05 | 36.91 | 37.64 | 59,870 | -0.03(-0.08%) |
Feb 27, 2023 | 37.88 | 37.93 | 37.52 | 37.67 | 38,166 | +0.02(+0.05%) |
Feb 24, 2023 | 37.83 | 38.14 | 37.34 | 37.65 | 83,478 | -0.55(-1.43%) |
Feb 23, 2023 | 37.94 | 38.21 | 37.80 | 38.20 | 63,567 | +0.27(+0.71%) |
Feb 22, 2023 | 38.18 | 38.31 | 37.62 | 37.93 | 97,405 | -0.24(-0.63%) |
Feb 21, 2023 | 38.42 | 38.86 | 37.91 | 38.17 | 104,039 | -0.23(-0.60%) |
Feb 17, 2023 | 37.82 | 38.64 | 37.56 | 38.40 | 75,645 | +0.71(+1.88%) |
Feb 16, 2023 | 37.55 | 38.20 | 37.55 | 37.69 | 44,353 | -0.14(-0.38%) |
Feb 15, 2023 | 37.35 | 37.94 | 37.22 | 37.83 | 40,804 | +0.40(+1.07%) |
Feb 14, 2023 | 37.73 | 37.73 | 37.22 | 37.43 | 32,762 | -0.36(-0.96%) |
Feb 13, 2023 | 37.43 | 37.83 | 37.28 | 37.79 | 37,608 | +0.48(+1.28%) |
Feb 10, 2023 | 37.03 | 37.48 | 37.03 | 37.31 | 41,564 | +0.12(+0.33%) |
Feb 09, 2023 | 37.96 | 37.97 | 37.08 | 37.19 | 48,173 | -0.63(-1.67%) |
Feb 08, 2023 | 38.22 | 38.31 | 37.72 | 37.82 | 43,878 | -0.43(-1.12%) |
Feb 07, 2023 | 38.07 | 38.52 | 37.76 | 38.25 | 54,062 | +0.13(+0.35%) |
Feb 06, 2023 | 38.53 | 38.55 | 38.10 | 38.12 | 38,800 | -0.59(-1.52%) |
Feb 03, 2023 | 37.82 | 38.74 | 37.82 | 38.71 | 69,577 | +0.69(+1.80%) |
Feb 02, 2023 | 37.84 | 38.02 | 37.18 | 38.02 | 71,299 | +0.18(+0.48%) |