Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.52 | 28.65 | 28.15 | 28.33 | 100,420 | -0.15(-0.53%) |
Apr 27, 2023 | 27.80 | 28.51 | 27.80 | 28.48 | 148,750 | +0.81(+2.92%) |
Apr 26, 2023 | 27.89 | 28.06 | 27.10 | 27.67 | 125,714 | -0.49(-1.75%) |
Apr 25, 2023 | 28.14 | 29.39 | 28.10 | 28.16 | 124,099 | +0.24(+0.85%) |
Apr 24, 2023 | 27.87 | 28.53 | 27.87 | 27.93 | 107,417 | -0.05(-0.17%) |
Apr 21, 2023 | 28.07 | 28.07 | 27.70 | 27.97 | 78,341 | -0.09(-0.34%) |
Apr 20, 2023 | 28.31 | 28.55 | 27.75 | 28.07 | 133,475 | -0.46(-1.60%) |
Apr 19, 2023 | 28.15 | 28.69 | 27.91 | 28.52 | 103,945 | +0.53(+1.90%) |
Apr 18, 2023 | 28.87 | 28.88 | 27.78 | 27.99 | 80,683 | -0.92(-3.18%) |
Apr 17, 2023 | 28.41 | 28.91 | 28.15 | 28.91 | 88,731 | +0.45(+1.57%) |
Apr 14, 2023 | 29.28 | 29.43 | 28.27 | 28.47 | 89,843 | -0.62(-2.12%) |
Apr 13, 2023 | 29.16 | 29.39 | 28.94 | 29.08 | 92,900 | -0.07(-0.23%) |
Apr 12, 2023 | 29.43 | 29.72 | 29.05 | 29.15 | 57,285 | -0.21(-0.71%) |
Apr 11, 2023 | 29.58 | 29.77 | 29.32 | 29.36 | 54,227 | -0.18(-0.61%) |
Apr 10, 2023 | 29.17 | 29.82 | 29.17 | 29.54 | 64,665 | +0.20(+0.68%) |
Apr 06, 2023 | 29.13 | 29.50 | 29.13 | 29.34 | 74,719 | +0.27(+0.91%) |
Apr 05, 2023 | 29.28 | 29.50 | 29.07 | 29.07 | 62,458 | -0.37(-1.26%) |
Apr 04, 2023 | 30.07 | 30.07 | 29.08 | 29.45 | 74,656 | -0.70(-2.33%) |
Apr 03, 2023 | 30.45 | 30.67 | 29.99 | 30.15 | 115,758 | -0.17(-0.56%) |
Mar 31, 2023 | 30.22 | 30.44 | 29.91 | 30.32 | 83,623 | +0.21(+0.69%) |
Mar 30, 2023 | 30.75 | 30.81 | 29.87 | 30.11 | 102,823 | -0.48(-1.58%) |
Mar 29, 2023 | 30.89 | 30.94 | 30.28 | 30.59 | 77,564 | -0.15(-0.49%) |
Mar 28, 2023 | 30.98 | 31.40 | 30.63 | 30.75 | 93,048 | -0.31(-1.01%) |
Mar 27, 2023 | 31.32 | 31.51 | 31.04 | 31.06 | 112,061 | -0.07(-0.21%) |
Mar 24, 2023 | 30.30 | 31.17 | 30.13 | 31.13 | 206,082 | +0.60(+1.96%) |
Mar 23, 2023 | 31.17 | 31.18 | 30.33 | 30.53 | 133,495 | -0.47(-1.50%) |
Mar 22, 2023 | 32.69 | 32.78 | 30.95 | 30.99 | 136,793 | -1.64(-5.03%) |
Mar 21, 2023 | 32.55 | 33.02 | 32.40 | 32.63 | 124,750 | +0.73(+2.29%) |
Mar 20, 2023 | 32.58 | 33.33 | 31.90 | 31.90 | 131,487 | -0.34(-1.06%) |
Mar 17, 2023 | 32.81 | 32.81 | 31.64 | 32.25 | 452,124 | -1.20(-3.58%) |
Mar 16, 2023 | 32.09 | 34.12 | 31.83 | 33.44 | 112,116 | +1.12(+3.47%) |
Mar 15, 2023 | 30.76 | 32.46 | 30.48 | 32.32 | 138,013 | +0.90(+2.87%) |
Mar 14, 2023 | 32.11 | 32.81 | 31.12 | 31.42 | 198,597 | +0.48(+1.56%) |
Mar 13, 2023 | 31.56 | 31.63 | 30.05 | 30.94 | 238,994 | -1.84(-5.62%) |
Mar 10, 2023 | 33.18 | 33.48 | 32.04 | 32.78 | 160,011 | -0.66(-1.99%) |
Mar 09, 2023 | 34.19 | 34.19 | 33.08 | 33.44 | 125,257 | -0.92(-2.68%) |
Mar 08, 2023 | 34.38 | 34.49 | 34.01 | 34.36 | 60,389 | -0.04(-0.11%) |
Mar 07, 2023 | 34.69 | 34.69 | 34.02 | 34.40 | 104,590 | -0.31(-0.90%) |
Mar 06, 2023 | 35.25 | 35.25 | 34.54 | 34.71 | 86,752 | -0.53(-1.51%) |
Mar 03, 2023 | 35.10 | 35.47 | 34.82 | 35.24 | 60,894 | +0.37(+1.06%) |
Mar 02, 2023 | 34.83 | 35.06 | 34.52 | 34.87 | 54,172 | -0.10(-0.30%) |
Mar 01, 2023 | 35.11 | 35.17 | 34.79 | 34.98 | 60,269 | -0.23(-0.67%) |
Feb 28, 2023 | 34.88 | 35.53 | 34.88 | 35.21 | 93,227 | +0.30(+0.86%) |
Feb 27, 2023 | 34.74 | 35.13 | 34.74 | 34.91 | 55,030 | +0.25(+0.73%) |
Feb 24, 2023 | 34.54 | 34.84 | 34.47 | 34.66 | 54,793 | -0.16(-0.46%) |
Feb 23, 2023 | 34.50 | 34.92 | 34.43 | 34.82 | 58,742 | +0.28(+0.82%) |
Feb 22, 2023 | 34.59 | 34.83 | 34.42 | 34.54 | 156,113 | +0.04(+0.11%) |
Feb 21, 2023 | 34.62 | 34.89 | 34.45 | 34.50 | 174,708 | -0.32(-0.92%) |
Feb 17, 2023 | 34.42 | 35.05 | 34.42 | 34.82 | 74,490 | +0.40(+1.17%) |
Feb 16, 2023 | 34.07 | 34.52 | 33.87 | 34.42 | 48,058 | +0.03(+0.08%) |
Feb 15, 2023 | 34.06 | 34.69 | 34.06 | 34.39 | 70,318 | +0.11(+0.33%) |
Feb 14, 2023 | 34.69 | 34.85 | 34.03 | 34.27 | 48,442 | -0.57(-1.65%) |
Feb 13, 2023 | 34.35 | 34.91 | 34.29 | 34.85 | 93,655 | +0.42(+1.23%) |
Feb 10, 2023 | 34.27 | 34.50 | 34.11 | 34.42 | 58,266 | +0.01(+0.03%) |
Feb 09, 2023 | 35.04 | 35.17 | 34.17 | 34.42 | 68,486 | -0.55(-1.59%) |
Feb 08, 2023 | 34.93 | 35.17 | 34.88 | 34.97 | 65,790 | -0.20(-0.56%) |
Feb 07, 2023 | 34.75 | 35.52 | 34.74 | 35.17 | 66,015 | +0.26(+0.75%) |
Feb 06, 2023 | 35.38 | 35.49 | 34.53 | 34.90 | 88,433 | -0.44(-1.25%) |
Feb 03, 2023 | 34.58 | 35.46 | 34.32 | 35.35 | 138,722 | +0.67(+1.92%) |
Feb 02, 2023 | 33.84 | 34.68 | 33.80 | 34.68 | 87,738 | +0.68(+1.99%) |