Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.76 | 30.46 | 29.76 | 30.34 | 595,185 | +0.38(+1.26%) |
Apr 27, 2023 | 29.76 | 30.12 | 29.76 | 29.97 | 507,472 | +0.15(+0.49%) |
Apr 26, 2023 | 29.91 | 30.14 | 29.63 | 29.82 | 749,719 | -0.10(-0.34%) |
Apr 25, 2023 | 30.13 | 30.30 | 29.90 | 29.92 | 661,550 | -0.50(-1.64%) |
Apr 24, 2023 | 30.13 | 30.51 | 30.05 | 30.42 | 613,458 | +0.29(+0.95%) |
Apr 21, 2023 | 30.29 | 30.34 | 29.91 | 30.13 | 938,656 | -0.13(-0.43%) |
Apr 20, 2023 | 30.25 | 30.37 | 30.07 | 30.26 | 770,210 | -0.27(-0.88%) |
Apr 19, 2023 | 30.44 | 30.65 | 30.38 | 30.53 | 882,323 | -0.13(-0.42%) |
Apr 18, 2023 | 30.84 | 31.05 | 30.49 | 30.66 | 568,450 | -0.22(-0.72%) |
Apr 17, 2023 | 31.15 | 31.16 | 30.73 | 30.88 | 524,200 | -0.34(-1.09%) |
Apr 14, 2023 | 31.28 | 31.50 | 31.07 | 31.22 | 420,599 | -0.06(-0.18%) |
Apr 13, 2023 | 31.04 | 31.40 | 30.94 | 31.28 | 625,322 | +0.40(+1.28%) |
Apr 12, 2023 | 30.93 | 31.13 | 30.82 | 30.88 | 613,518 | +0.03(+0.09%) |
Apr 11, 2023 | 30.68 | 30.93 | 30.56 | 30.85 | 533,612 | +0.33(+1.09%) |
Apr 10, 2023 | 30.14 | 30.55 | 30.11 | 30.52 | 528,902 | +0.25(+0.82%) |
Apr 06, 2023 | 30.29 | 30.54 | 30.20 | 30.27 | 537,166 | -0.13(-0.42%) |
Apr 05, 2023 | 30.31 | 30.59 | 30.24 | 30.40 | 568,463 | +0.10(+0.33%) |
Apr 04, 2023 | 30.53 | 30.71 | 30.10 | 30.30 | 752,927 | -0.18(-0.60%) |
Apr 03, 2023 | 30.41 | 30.57 | 30.18 | 30.48 | 800,905 | +0.63(+2.10%) |
Mar 31, 2023 | 29.66 | 29.88 | 29.66 | 29.86 | 629,607 | +0.24(+0.81%) |
Mar 30, 2023 | 29.56 | 29.64 | 29.36 | 29.62 | 468,918 | +0.28(+0.94%) |
Mar 29, 2023 | 29.15 | 29.46 | 29.12 | 29.34 | 592,705 | +0.41(+1.43%) |
Mar 28, 2023 | 28.60 | 28.98 | 28.52 | 28.93 | 798,024 | +0.30(+1.06%) |
Mar 27, 2023 | 28.43 | 28.70 | 28.31 | 28.62 | 1,022,273 | +0.47(+1.67%) |
Mar 24, 2023 | 27.67 | 28.21 | 27.27 | 28.15 | 881,003 | +0.04(+0.13%) |
Mar 23, 2023 | 28.62 | 28.97 | 28.00 | 28.11 | 1,048,990 | -0.49(-1.71%) |
Mar 22, 2023 | 28.87 | 29.18 | 28.60 | 28.60 | 756,472 | -0.22(-0.77%) |
Mar 21, 2023 | 28.93 | 29.11 | 28.62 | 28.82 | 834,830 | +0.28(+0.97%) |
Mar 20, 2023 | 28.11 | 28.63 | 28.06 | 28.55 | 834,678 | +0.52(+1.84%) |
Mar 17, 2023 | 28.02 | 28.38 | 27.73 | 28.03 | 1,146,914 | -0.31(-1.11%) |
Mar 16, 2023 | 27.85 | 28.42 | 27.45 | 28.35 | 1,195,182 | +0.15(+0.52%) |
Mar 15, 2023 | 28.77 | 28.82 | 27.52 | 28.20 | 2,237,545 | -1.35(-4.58%) |
Mar 14, 2023 | 29.58 | 30.14 | 29.22 | 29.55 | 870,308 | +0.37(+1.27%) |
Mar 13, 2023 | 29.27 | 29.64 | 28.75 | 29.18 | 1,653,284 | -0.44(-1.49%) |
Mar 10, 2023 | 29.98 | 30.16 | 29.43 | 29.62 | 1,117,362 | -0.43(-1.44%) |
Mar 09, 2023 | 30.54 | 30.74 | 30.02 | 30.06 | 522,883 | -0.33(-1.10%) |
Mar 08, 2023 | 30.43 | 30.81 | 30.23 | 30.39 | 580,917 | +0.00(+0.00%) |
Mar 07, 2023 | 30.84 | 30.91 | 30.32 | 30.39 | 679,150 | -0.45(-1.46%) |
Mar 06, 2023 | 30.73 | 30.99 | 30.70 | 30.84 | 449,853 | -0.05(-0.15%) |
Mar 03, 2023 | 30.60 | 31.03 | 30.42 | 30.89 | 471,386 | +0.29(+0.94%) |
Mar 02, 2023 | 30.05 | 30.71 | 29.99 | 30.60 | 624,372 | +0.48(+1.59%) |
Mar 01, 2023 | 29.65 | 30.21 | 29.65 | 30.12 | 779,069 | +0.47(+1.58%) |
Feb 28, 2023 | 30.35 | 30.38 | 29.65 | 29.65 | 1,400,377 | -0.64(-2.12%) |
Feb 27, 2023 | 30.06 | 30.38 | 29.88 | 30.29 | 973,511 | +0.38(+1.27%) |
Feb 24, 2023 | 29.71 | 30.00 | 29.41 | 29.91 | 807,082 | -0.26(-0.87%) |
Feb 23, 2023 | 29.93 | 30.27 | 29.85 | 30.17 | 719,173 | +0.48(+1.61%) |
Feb 22, 2023 | 29.76 | 30.20 | 29.47 | 29.70 | 937,283 | -0.08(-0.27%) |
Feb 21, 2023 | 30.47 | 30.51 | 29.77 | 29.78 | 670,436 | -0.88(-2.89%) |
Feb 17, 2023 | 30.81 | 30.98 | 30.51 | 30.66 | 673,237 | -0.53(-1.71%) |
Feb 16, 2023 | 31.14 | 31.54 | 31.03 | 31.20 | 478,943 | -0.27(-0.86%) |
Feb 15, 2023 | 31.63 | 31.63 | 31.06 | 31.47 | 561,876 | -0.38(-1.19%) |
Feb 14, 2023 | 31.58 | 31.94 | 31.29 | 31.85 | 425,119 | +0.03(+0.09%) |
Feb 13, 2023 | 31.47 | 31.90 | 31.42 | 31.82 | 418,746 | +0.29(+0.92%) |
Feb 10, 2023 | 31.19 | 31.55 | 31.13 | 31.53 | 547,962 | +0.68(+2.20%) |
Feb 09, 2023 | 31.34 | 31.47 | 30.81 | 30.85 | 413,869 | -0.29(-0.93%) |
Feb 08, 2023 | 31.63 | 31.63 | 31.01 | 31.14 | 560,980 | -0.43(-1.37%) |
Feb 07, 2023 | 31.25 | 31.63 | 30.96 | 31.57 | 843,721 | +0.40(+1.27%) |
Feb 06, 2023 | 31.24 | 31.32 | 30.82 | 31.18 | 642,159 | -0.11(-0.35%) |
Feb 03, 2023 | 31.20 | 31.67 | 31.06 | 31.29 | 691,208 | -0.10(-0.32%) |
Feb 02, 2023 | 31.89 | 31.94 | 31.32 | 31.38 | 771,123 | -0.57(-1.78%) |