Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.51 | 29.34 | 28.42 | 29.34 | 16,504 | +0.76(+2.66%) |
Apr 27, 2023 | 28.59 | 28.75 | 28.32 | 28.58 | 154,798 | +0.12(+0.42%) |
Apr 26, 2023 | 29.09 | 29.40 | 28.35 | 28.46 | 34,859 | -0.95(-3.22%) |
Apr 25, 2023 | 29.75 | 29.75 | 29.21 | 29.41 | 15,786 | -0.69(-2.29%) |
Apr 24, 2023 | 29.99 | 30.19 | 29.54 | 30.10 | 25,797 | +0.82(+2.80%) |
Apr 21, 2023 | 29.68 | 29.79 | 29.28 | 29.28 | 15,977 | -0.21(-0.71%) |
Apr 20, 2023 | 29.48 | 29.58 | 29.27 | 29.49 | 26,843 | -0.22(-0.74%) |
Apr 19, 2023 | 30.19 | 30.28 | 29.71 | 29.71 | 50,319 | -1.02(-3.32%) |
Apr 18, 2023 | 30.68 | 30.93 | 30.42 | 30.73 | 41,147 | +0.10(+0.33%) |
Apr 17, 2023 | 30.99 | 31.09 | 30.57 | 30.63 | 30,589 | -0.62(-1.98%) |
Apr 14, 2023 | 31.15 | 31.39 | 30.93 | 31.25 | 21,698 | +0.23(+0.74%) |
Apr 13, 2023 | 31.33 | 31.44 | 31.02 | 31.02 | 11,464 | -0.35(-1.12%) |
Apr 12, 2023 | 31.00 | 31.45 | 31.00 | 31.37 | 42,622 | +0.51(+1.65%) |
Apr 11, 2023 | 30.42 | 30.86 | 30.35 | 30.86 | 32,406 | +0.59(+1.95%) |
Apr 10, 2023 | 30.40 | 30.62 | 30.16 | 30.27 | 21,265 | -0.31(-1.01%) |
Apr 06, 2023 | 30.58 | 30.58 | 30.28 | 30.58 | 17,546 | +0.09(+0.30%) |
Apr 05, 2023 | 30.49 | 30.56 | 30.18 | 30.49 | 24,863 | +0.06(+0.20%) |
Apr 04, 2023 | 30.90 | 30.90 | 30.23 | 30.43 | 147,521 | -0.07(-0.23%) |
Apr 03, 2023 | 30.30 | 30.64 | 30.20 | 30.50 | 68,860 | +1.55(+5.35%) |
Mar 31, 2023 | 28.56 | 28.95 | 28.55 | 28.95 | 24,544 | +0.58(+2.04%) |
Mar 30, 2023 | 28.16 | 28.43 | 27.95 | 28.37 | 31,778 | +0.46(+1.63%) |
Mar 29, 2023 | 28.35 | 28.41 | 27.86 | 27.91 | 18,682 | -0.16(-0.57%) |
Mar 28, 2023 | 27.87 | 28.25 | 27.86 | 28.08 | 32,195 | +0.13(+0.45%) |
Mar 27, 2023 | 27.16 | 27.95 | 26.97 | 27.95 | 29,605 | +1.34(+5.03%) |
Mar 24, 2023 | 26.28 | 26.64 | 26.16 | 26.61 | 31,486 | +0.01(+0.05%) |
Mar 23, 2023 | 27.09 | 27.45 | 26.54 | 26.60 | 28,193 | -0.29(-1.08%) |
Mar 22, 2023 | 26.80 | 27.21 | 26.58 | 26.89 | 73,040 | +0.20(+0.75%) |
Mar 21, 2023 | 26.29 | 26.70 | 26.21 | 26.69 | 82,675 | +0.69(+2.65%) |
Mar 20, 2023 | 25.56 | 26.13 | 25.37 | 26.00 | 144,437 | +0.36(+1.40%) |
Mar 17, 2023 | 26.18 | 26.18 | 25.31 | 25.64 | 71,931 | -0.55(-2.10%) |
Mar 16, 2023 | 25.67 | 26.54 | 25.31 | 26.19 | 74,675 | +0.05(+0.19%) |
Mar 15, 2023 | 26.44 | 26.60 | 25.31 | 26.14 | 174,153 | -1.24(-4.53%) |
Mar 14, 2023 | 27.90 | 28.35 | 27.13 | 27.38 | 92,545 | -1.00(-3.52%) |
Mar 13, 2023 | 28.00 | 28.98 | 27.83 | 28.38 | 41,763 | -0.80(-2.74%) |
Mar 10, 2023 | 28.84 | 29.33 | 28.84 | 29.18 | 18,518 | +0.31(+1.07%) |
Mar 09, 2023 | 29.50 | 29.64 | 28.72 | 28.87 | 17,981 | -0.25(-0.86%) |
Mar 08, 2023 | 29.12 | 29.50 | 29.02 | 29.12 | 9,626 | -0.32(-1.09%) |
Mar 07, 2023 | 30.57 | 30.57 | 29.42 | 29.44 | 19,097 | -1.16(-3.79%) |
Mar 06, 2023 | 30.08 | 30.70 | 30.07 | 30.60 | 14,510 | +0.34(+1.12%) |
Mar 03, 2023 | 29.14 | 30.42 | 29.14 | 30.26 | 21,493 | +0.57(+1.92%) |
Mar 02, 2023 | 29.67 | 29.82 | 29.48 | 29.69 | 20,207 | +0.09(+0.30%) |
Mar 01, 2023 | 29.13 | 29.60 | 29.08 | 29.60 | 17,167 | +0.46(+1.58%) |
Feb 28, 2023 | 29.37 | 29.50 | 29.14 | 29.14 | 25,304 | +0.32(+1.11%) |
Feb 27, 2023 | 29.00 | 29.00 | 28.58 | 28.82 | 22,508 | -0.36(-1.23%) |
Feb 24, 2023 | 28.52 | 29.18 | 28.30 | 29.18 | 19,098 | +0.31(+1.07%) |
Feb 23, 2023 | 28.73 | 28.95 | 28.60 | 28.87 | 16,505 | +0.67(+2.38%) |
Feb 22, 2023 | 28.87 | 28.90 | 28.18 | 28.20 | 13,540 | -0.74(-2.56%) |
Feb 21, 2023 | 29.38 | 29.42 | 28.92 | 28.94 | 18,371 | -0.21(-0.72%) |
Feb 17, 2023 | 28.86 | 29.18 | 28.72 | 29.15 | 60,457 | -0.64(-2.15%) |
Feb 16, 2023 | 29.81 | 30.05 | 29.76 | 29.79 | 22,546 | -0.26(-0.87%) |
Feb 15, 2023 | 29.89 | 30.18 | 29.55 | 30.05 | 15,110 | -0.15(-0.50%) |
Feb 14, 2023 | 29.65 | 30.27 | 29.55 | 30.20 | 24,146 | +0.20(+0.67%) |
Feb 13, 2023 | 30.10 | 30.58 | 29.98 | 30.00 | 64,349 | -0.30(-0.99%) |
Feb 10, 2023 | 30.00 | 30.40 | 29.98 | 30.30 | 28,615 | +0.75(+2.54%) |
Feb 09, 2023 | 29.67 | 29.70 | 29.25 | 29.55 | 18,023 | -0.24(-0.81%) |
Feb 08, 2023 | 29.75 | 29.86 | 29.37 | 29.79 | 17,958 | +0.29(+0.98%) |
Feb 07, 2023 | 28.52 | 29.50 | 28.52 | 29.50 | 46,771 | +1.03(+3.62%) |
Feb 06, 2023 | 28.29 | 28.47 | 27.63 | 28.47 | 47,342 | +0.52(+1.86%) |
Feb 03, 2023 | 28.94 | 29.65 | 27.95 | 27.95 | 82,584 | -0.90(-3.12%) |
Feb 02, 2023 | 29.06 | 29.29 | 28.70 | 28.85 | 80,259 | -0.46(-1.57%) |