Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.16 | 28.58 | 28.03 | 28.11 | 139,626 | -0.17(-0.61%) |
Apr 27, 2023 | 28.00 | 28.35 | 27.76 | 28.28 | 139,950 | +0.32(+1.13%) |
Apr 26, 2023 | 28.47 | 28.53 | 27.89 | 27.97 | 91,248 | -0.71(-2.47%) |
Apr 25, 2023 | 28.65 | 29.04 | 28.60 | 28.68 | 103,098 | -0.18(-0.63%) |
Apr 24, 2023 | 28.47 | 29.01 | 28.47 | 28.86 | 148,727 | +0.38(+1.35%) |
Apr 21, 2023 | 28.66 | 28.83 | 28.18 | 28.47 | 176,549 | -0.19(-0.67%) |
Apr 20, 2023 | 27.67 | 28.78 | 27.67 | 28.67 | 159,695 | +0.88(+3.18%) |
Apr 19, 2023 | 27.81 | 28.04 | 27.64 | 27.78 | 163,964 | -0.12(-0.41%) |
Apr 18, 2023 | 28.35 | 28.48 | 26.76 | 27.90 | 285,027 | -0.71(-2.48%) |
Apr 17, 2023 | 28.63 | 28.82 | 28.28 | 28.61 | 90,531 | +0.12(+0.40%) |
Apr 14, 2023 | 28.92 | 29.11 | 28.43 | 28.49 | 80,681 | -0.35(-1.23%) |
Apr 13, 2023 | 28.55 | 29.00 | 28.35 | 28.85 | 101,307 | +0.29(+1.01%) |
Apr 12, 2023 | 29.13 | 29.13 | 28.44 | 28.56 | 51,816 | -0.30(-1.03%) |
Apr 11, 2023 | 29.30 | 29.44 | 28.75 | 28.86 | 103,748 | -0.21(-0.73%) |
Apr 10, 2023 | 28.67 | 29.37 | 28.56 | 29.07 | 77,055 | +0.30(+1.03%) |
Apr 06, 2023 | 29.13 | 29.13 | 28.70 | 28.77 | 64,658 | -0.25(-0.86%) |
Apr 05, 2023 | 29.97 | 29.97 | 28.33 | 29.02 | 97,219 | -1.17(-3.88%) |
Apr 04, 2023 | 30.66 | 30.82 | 29.98 | 30.19 | 90,929 | -0.27(-0.88%) |
Apr 03, 2023 | 30.60 | 30.82 | 30.13 | 30.46 | 105,137 | -0.12(-0.41%) |
Mar 31, 2023 | 30.27 | 30.70 | 30.25 | 30.58 | 126,910 | +0.50(+1.66%) |
Mar 30, 2023 | 30.44 | 30.58 | 29.91 | 30.09 | 95,681 | -0.03(-0.10%) |
Mar 29, 2023 | 30.52 | 30.52 | 30.00 | 30.11 | 112,018 | -0.06(-0.19%) |
Mar 28, 2023 | 30.34 | 30.64 | 29.89 | 30.17 | 97,911 | -0.22(-0.73%) |
Mar 27, 2023 | 30.58 | 30.73 | 30.21 | 30.39 | 105,714 | +0.22(+0.73%) |
Mar 24, 2023 | 29.54 | 30.31 | 29.17 | 30.17 | 131,221 | +0.38(+1.29%) |
Mar 23, 2023 | 30.16 | 30.60 | 29.79 | 29.79 | 58,818 | -0.28(-0.92%) |
Mar 22, 2023 | 30.67 | 30.95 | 30.07 | 30.07 | 78,058 | -0.52(-1.69%) |
Mar 21, 2023 | 30.34 | 30.79 | 30.10 | 30.58 | 159,991 | +0.87(+2.94%) |
Mar 20, 2023 | 29.63 | 30.13 | 29.50 | 29.71 | 117,932 | +0.35(+1.18%) |
Mar 17, 2023 | 30.30 | 30.33 | 29.07 | 29.37 | 246,113 | -1.15(-3.77%) |
Mar 16, 2023 | 30.21 | 30.99 | 30.00 | 30.52 | 97,891 | +0.16(+0.52%) |
Mar 15, 2023 | 30.03 | 30.42 | 29.64 | 30.36 | 103,528 | -0.35(-1.14%) |
Mar 14, 2023 | 31.39 | 31.54 | 30.29 | 30.71 | 85,767 | +0.10(+0.34%) |
Mar 13, 2023 | 30.87 | 31.45 | 30.50 | 30.61 | 90,136 | -0.82(-2.60%) |
Mar 10, 2023 | 33.26 | 33.26 | 31.05 | 31.42 | 122,288 | -1.77(-5.33%) |
Mar 09, 2023 | 33.60 | 34.13 | 32.92 | 33.19 | 159,016 | -0.32(-0.96%) |
Mar 08, 2023 | 34.85 | 34.85 | 33.12 | 33.51 | 84,387 | -1.31(-3.77%) |
Mar 07, 2023 | 35.09 | 35.43 | 34.75 | 34.83 | 59,722 | -0.14(-0.41%) |
Mar 06, 2023 | 35.76 | 35.76 | 34.44 | 34.97 | 194,399 | -0.71(-2.00%) |
Mar 03, 2023 | 35.56 | 35.88 | 35.17 | 35.68 | 103,681 | +0.41(+1.16%) |
Mar 02, 2023 | 35.26 | 35.56 | 35.12 | 35.27 | 68,746 | -0.23(-0.64%) |
Mar 01, 2023 | 35.50 | 35.71 | 35.23 | 35.50 | 83,527 | +0.07(+0.19%) |
Feb 28, 2023 | 35.78 | 36.00 | 35.41 | 35.43 | 92,225 | -0.24(-0.67%) |
Feb 27, 2023 | 36.55 | 36.67 | 35.59 | 35.67 | 97,601 | -0.47(-1.29%) |
Feb 24, 2023 | 35.73 | 36.23 | 35.49 | 36.14 | 90,091 | +0.13(+0.37%) |
Feb 23, 2023 | 36.52 | 36.60 | 35.88 | 36.00 | 71,862 | -0.24(-0.66%) |
Feb 22, 2023 | 37.63 | 38.31 | 36.20 | 36.24 | 90,738 | -1.29(-3.44%) |
Feb 21, 2023 | 37.50 | 38.32 | 37.22 | 37.53 | 168,873 | -0.38(-1.00%) |
Feb 17, 2023 | 38.37 | 38.73 | 37.68 | 37.91 | 130,207 | -0.14(-0.37%) |
Feb 16, 2023 | 37.42 | 38.23 | 37.38 | 38.06 | 62,611 | +0.22(+0.58%) |
Feb 15, 2023 | 36.89 | 37.85 | 36.70 | 37.84 | 42,388 | +0.63(+1.69%) |
Feb 14, 2023 | 37.71 | 37.82 | 36.72 | 37.21 | 41,098 | -0.60(-1.58%) |
Feb 13, 2023 | 37.56 | 38.12 | 37.46 | 37.81 | 32,735 | +0.35(+0.94%) |
Feb 10, 2023 | 37.34 | 37.61 | 37.20 | 37.46 | 44,671 | -0.08(-0.20%) |
Feb 09, 2023 | 38.63 | 38.63 | 37.47 | 37.53 | 54,134 | -0.77(-2.01%) |
Feb 08, 2023 | 38.40 | 38.85 | 38.19 | 38.30 | 40,996 | -0.36(-0.93%) |
Feb 07, 2023 | 38.53 | 38.85 | 38.17 | 38.66 | 51,015 | -0.19(-0.49%) |
Feb 06, 2023 | 39.08 | 39.08 | 38.45 | 38.85 | 43,392 | -0.31(-0.80%) |
Feb 03, 2023 | 38.53 | 39.24 | 38.48 | 39.17 | 55,263 | +0.32(+0.83%) |
Feb 02, 2023 | 38.81 | 39.02 | 38.12 | 38.84 | 58,212 | +0.08(+0.20%) |