Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.97 | 28.30 | 27.51 | 28.08 | 71,362 | -0.01(-0.03%) |
Apr 27, 2023 | 28.01 | 28.62 | 27.92 | 28.09 | 61,177 | +0.08(+0.28%) |
Apr 26, 2023 | 27.94 | 28.27 | 27.27 | 28.01 | 76,031 | -0.05(-0.17%) |
Apr 25, 2023 | 29.89 | 29.94 | 27.97 | 28.06 | 123,385 | -2.14(-7.10%) |
Apr 24, 2023 | 30.66 | 30.79 | 30.20 | 30.20 | 38,358 | -0.32(-1.04%) |
Apr 21, 2023 | 30.46 | 30.54 | 30.17 | 30.52 | 89,975 | -0.03(-0.09%) |
Apr 20, 2023 | 30.60 | 30.72 | 30.28 | 30.55 | 54,990 | +0.01(+0.03%) |
Apr 19, 2023 | 29.64 | 30.75 | 29.60 | 30.54 | 57,121 | +0.98(+3.30%) |
Apr 18, 2023 | 30.35 | 30.35 | 29.43 | 29.56 | 69,968 | -0.92(-3.01%) |
Apr 17, 2023 | 30.00 | 30.50 | 29.58 | 30.48 | 88,009 | +0.46(+1.54%) |
Apr 14, 2023 | 31.19 | 31.19 | 29.87 | 30.02 | 90,954 | -0.92(-2.97%) |
Apr 13, 2023 | 31.00 | 31.00 | 30.55 | 30.94 | 65,631 | +0.09(+0.28%) |
Apr 12, 2023 | 31.41 | 31.41 | 30.73 | 30.85 | 57,662 | -0.44(-1.42%) |
Apr 11, 2023 | 31.40 | 31.75 | 31.08 | 31.29 | 79,649 | -0.14(-0.43%) |
Apr 10, 2023 | 31.10 | 31.61 | 31.10 | 31.43 | 80,854 | +0.12(+0.37%) |
Apr 06, 2023 | 31.10 | 31.62 | 30.98 | 31.31 | 49,159 | +0.22(+0.71%) |
Apr 05, 2023 | 31.13 | 31.34 | 30.98 | 31.09 | 45,555 | -0.38(-1.20%) |
Apr 04, 2023 | 32.36 | 32.36 | 31.06 | 31.47 | 55,322 | -0.99(-3.06%) |
Apr 03, 2023 | 32.31 | 32.64 | 31.99 | 32.46 | 89,255 | +0.23(+0.72%) |
Mar 31, 2023 | 32.25 | 32.72 | 31.87 | 32.23 | 119,921 | +0.48(+1.52%) |
Mar 30, 2023 | 32.36 | 32.38 | 31.48 | 31.75 | 35,463 | -0.56(-1.73%) |
Mar 29, 2023 | 32.65 | 32.78 | 32.05 | 32.31 | 62,028 | -0.18(-0.56%) |
Mar 28, 2023 | 32.53 | 32.72 | 32.13 | 32.49 | 54,481 | -0.07(-0.21%) |
Mar 27, 2023 | 32.69 | 32.85 | 32.45 | 32.56 | 75,655 | +0.38(+1.17%) |
Mar 24, 2023 | 31.44 | 32.27 | 31.44 | 32.18 | 103,572 | +0.58(+1.83%) |
Mar 23, 2023 | 32.16 | 32.49 | 31.30 | 31.60 | 96,719 | -0.41(-1.27%) |
Mar 22, 2023 | 33.32 | 33.76 | 31.94 | 32.01 | 96,163 | -1.44(-4.30%) |
Mar 21, 2023 | 33.23 | 33.80 | 33.17 | 33.45 | 132,347 | +0.93(+2.85%) |
Mar 20, 2023 | 32.86 | 33.59 | 32.47 | 32.52 | 153,010 | +0.14(+0.42%) |
Mar 17, 2023 | 33.50 | 33.50 | 32.08 | 32.38 | 223,230 | -1.35(-4.01%) |
Mar 16, 2023 | 32.14 | 34.45 | 31.98 | 33.74 | 95,522 | +1.09(+3.34%) |
Mar 15, 2023 | 31.95 | 32.73 | 31.23 | 32.65 | 107,631 | -0.16(-0.50%) |
Mar 14, 2023 | 34.06 | 34.78 | 32.44 | 32.81 | 125,022 | +0.80(+2.50%) |
Mar 13, 2023 | 33.25 | 33.25 | 30.93 | 32.01 | 128,073 | -1.81(-5.34%) |
Mar 10, 2023 | 33.99 | 34.56 | 33.02 | 33.81 | 94,849 | -0.60(-1.75%) |
Mar 09, 2023 | 35.87 | 35.87 | 34.34 | 34.42 | 84,459 | -1.65(-4.57%) |
Mar 08, 2023 | 36.26 | 36.33 | 35.67 | 36.06 | 49,881 | -0.18(-0.51%) |
Mar 07, 2023 | 37.40 | 37.40 | 36.15 | 36.25 | 76,112 | -1.14(-3.05%) |
Mar 06, 2023 | 37.55 | 37.81 | 37.13 | 37.39 | 59,958 | -0.35(-0.92%) |
Mar 03, 2023 | 37.48 | 38.49 | 37.23 | 37.73 | 52,584 | +0.42(+1.14%) |
Mar 02, 2023 | 37.57 | 37.64 | 37.13 | 37.31 | 41,221 | -0.38(-1.00%) |
Mar 01, 2023 | 37.88 | 38.07 | 37.43 | 37.69 | 49,308 | -0.27(-0.71%) |
Feb 28, 2023 | 37.99 | 38.37 | 37.22 | 37.96 | 59,369 | -0.03(-0.08%) |
Feb 27, 2023 | 38.20 | 38.25 | 37.84 | 37.99 | 37,847 | +0.02(+0.05%) |
Feb 24, 2023 | 38.15 | 38.46 | 37.66 | 37.97 | 82,780 | -0.55(-1.43%) |
Feb 23, 2023 | 38.26 | 38.54 | 38.12 | 38.52 | 63,035 | +0.27(+0.71%) |
Feb 22, 2023 | 38.50 | 38.63 | 37.93 | 38.25 | 96,591 | -0.24(-0.63%) |
Feb 21, 2023 | 38.74 | 39.19 | 38.23 | 38.49 | 103,170 | -0.23(-0.60%) |
Feb 17, 2023 | 38.14 | 38.96 | 37.88 | 38.72 | 75,013 | +0.71(+1.88%) |
Feb 16, 2023 | 37.87 | 38.52 | 37.87 | 38.01 | 43,982 | -0.14(-0.38%) |
Feb 15, 2023 | 37.67 | 38.26 | 37.53 | 38.15 | 40,463 | +0.41(+1.07%) |
Feb 14, 2023 | 38.04 | 38.04 | 37.53 | 37.74 | 32,489 | -0.37(-0.96%) |
Feb 13, 2023 | 37.74 | 38.15 | 37.59 | 38.11 | 37,294 | +0.48(+1.28%) |
Feb 10, 2023 | 37.34 | 37.79 | 37.34 | 37.63 | 41,217 | +0.13(+0.33%) |
Feb 09, 2023 | 38.28 | 38.29 | 37.40 | 37.50 | 47,771 | -0.64(-1.67%) |
Feb 08, 2023 | 38.54 | 38.63 | 38.03 | 38.14 | 43,512 | -0.43(-1.12%) |
Feb 07, 2023 | 38.39 | 38.84 | 38.08 | 38.57 | 53,610 | +0.13(+0.35%) |
Feb 06, 2023 | 38.85 | 38.88 | 38.42 | 38.44 | 38,476 | -0.60(-1.52%) |
Feb 03, 2023 | 38.14 | 39.06 | 38.14 | 39.03 | 68,995 | +0.69(+1.80%) |
Feb 02, 2023 | 38.16 | 38.34 | 37.50 | 38.34 | 70,703 | +0.18(+0.48%) |