Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.24 | 29.54 | 29.24 | 29.50 | 14,221 | +0.25(+0.85%) |
Apr 27, 2023 | 28.94 | 29.28 | 28.91 | 29.25 | 21,030 | +0.47(+1.65%) |
Apr 26, 2023 | 28.97 | 29.03 | 28.71 | 28.78 | 18,844 | -0.23(-0.79%) |
Apr 25, 2023 | 29.22 | 29.31 | 28.97 | 29.01 | 47,680 | -0.30(-1.04%) |
Apr 24, 2023 | 29.33 | 29.37 | 29.22 | 29.31 | 23,329 | +0.02(+0.08%) |
Apr 21, 2023 | 29.32 | 29.36 | 29.20 | 29.29 | 20,878 | +0.03(+0.10%) |
Apr 20, 2023 | 29.36 | 29.39 | 29.17 | 29.26 | 28,905 | -0.12(-0.43%) |
Apr 19, 2023 | 29.42 | 29.48 | 29.34 | 29.38 | 23,400 | -0.08(-0.27%) |
Apr 18, 2023 | 29.57 | 29.57 | 29.36 | 29.46 | 33,265 | -0.05(-0.17%) |
Apr 17, 2023 | 29.40 | 29.53 | 29.38 | 29.52 | 30,518 | +0.11(+0.36%) |
Apr 14, 2023 | 29.47 | 29.55 | 29.28 | 29.41 | 15,393 | -0.06(-0.22%) |
Apr 13, 2023 | 29.20 | 29.52 | 29.20 | 29.47 | 33,275 | +0.31(+1.06%) |
Apr 12, 2023 | 29.44 | 29.44 | 29.16 | 29.16 | 31,270 | -0.12(-0.41%) |
Apr 11, 2023 | 29.31 | 29.39 | 29.20 | 29.28 | 54,411 | +0.05(+0.16%) |
Apr 10, 2023 | 29.10 | 29.24 | 29.01 | 29.24 | 42,281 | +0.12(+0.42%) |
Apr 06, 2023 | 29.06 | 29.19 | 29.03 | 29.12 | 17,161 | -0.05(-0.18%) |
Apr 05, 2023 | 29.23 | 29.20 | 29.05 | 29.17 | 16,385 | +0.11(+0.37%) |
Apr 04, 2023 | 29.20 | 29.30 | 28.98 | 29.06 | 82,307 | -0.21(-0.70%) |
Apr 03, 2023 | 29.08 | 29.28 | 29.08 | 29.27 | 79,019 | +0.29(+1.01%) |
Mar 31, 2023 | 28.76 | 28.98 | 28.72 | 28.98 | 17,431 | +0.35(+1.23%) |
Mar 30, 2023 | 28.72 | 28.72 | 28.53 | 28.62 | 8,595 | +0.13(+0.46%) |
Mar 29, 2023 | 28.39 | 28.55 | 28.28 | 28.49 | 107,804 | +0.38(+1.36%) |
Mar 28, 2023 | 28.09 | 28.24 | 28.04 | 28.11 | 43,499 | -0.01(-0.03%) |
Mar 27, 2023 | 28.16 | 28.23 | 28.05 | 28.12 | 14,335 | +0.21(+0.77%) |
Mar 24, 2023 | 27.65 | 27.90 | 27.57 | 27.90 | 26,934 | +0.06(+0.22%) |
Mar 23, 2023 | 27.76 | 28.12 | 27.71 | 27.84 | 26,837 | +0.07(+0.24%) |
Mar 22, 2023 | 28.15 | 28.77 | 27.77 | 27.77 | 21,427 | -0.43(-1.53%) |
Mar 21, 2023 | 28.21 | 28.27 | 28.04 | 28.20 | 32,476 | +0.24(+0.85%) |
Mar 20, 2023 | 27.80 | 27.99 | 27.73 | 27.96 | 15,112 | +0.38(+1.37%) |
Mar 17, 2023 | 27.88 | 27.88 | 27.56 | 27.59 | 58,649 | -0.37(-1.34%) |
Mar 16, 2023 | 27.49 | 27.96 | 27.38 | 27.96 | 17,835 | +0.41(+1.48%) |
Mar 15, 2023 | 27.41 | 27.68 | 27.27 | 27.55 | 7,823 | -0.27(-0.96%) |
Mar 14, 2023 | 27.89 | 27.96 | 27.62 | 27.82 | 10,923 | +0.28(+1.02%) |
Mar 13, 2023 | 27.36 | 27.83 | 27.24 | 27.54 | 17,282 | -0.06(-0.23%) |
Mar 10, 2023 | 27.73 | 27.91 | 27.53 | 27.60 | 17,646 | -0.27(-0.97%) |
Mar 09, 2023 | 28.40 | 28.46 | 27.79 | 27.88 | 14,726 | -0.48(-1.70%) |
Mar 08, 2023 | 28.41 | 28.45 | 28.16 | 28.36 | 11,855 | +0.00(+0.00%) |
Mar 07, 2023 | 28.80 | 28.81 | 28.32 | 28.36 | 16,943 | -0.50(-1.72%) |
Mar 06, 2023 | 28.89 | 28.98 | 28.81 | 28.86 | 18,027 | +0.04(+0.14%) |
Mar 03, 2023 | 28.61 | 28.86 | 28.56 | 28.81 | 4,696 | +0.31(+1.09%) |
Mar 02, 2023 | 28.27 | 28.50 | 28.27 | 28.50 | 9,683 | +0.31(+1.09%) |
Mar 01, 2023 | 28.10 | 28.28 | 28.08 | 28.20 | 11,616 | -0.01(-0.03%) |
Feb 28, 2023 | 28.15 | 28.30 | 28.11 | 28.20 | 6,167 | -0.04(-0.13%) |
Feb 27, 2023 | 28.43 | 28.47 | 28.24 | 28.24 | 13,710 | +0.06(+0.21%) |
Feb 24, 2023 | 28.17 | 28.27 | 28.05 | 28.18 | 13,700 | -0.27(-0.96%) |
Feb 23, 2023 | 28.50 | 28.66 | 28.23 | 28.46 | 13,299 | +0.05(+0.17%) |
Feb 22, 2023 | 28.54 | 28.61 | 28.29 | 28.41 | 9,161 | -0.11(-0.38%) |
Feb 21, 2023 | 28.85 | 28.97 | 28.46 | 28.52 | 34,396 | -0.62(-2.14%) |
Feb 17, 2023 | 28.94 | 29.15 | 28.88 | 29.14 | 20,907 | +0.04(+0.14%) |
Feb 16, 2023 | 29.13 | 29.35 | 29.02 | 29.10 | 37,242 | -0.26(-0.90%) |
Feb 15, 2023 | 29.14 | 29.36 | 29.09 | 29.36 | 32,208 | +0.08(+0.28%) |
Feb 14, 2023 | 29.35 | 29.48 | 29.11 | 29.28 | 26,749 | -0.12(-0.41%) |
Feb 13, 2023 | 29.15 | 29.44 | 29.14 | 29.40 | 17,914 | +0.31(+1.07%) |
Feb 10, 2023 | 28.93 | 29.10 | 28.87 | 29.09 | 14,683 | +0.11(+0.39%) |
Feb 09, 2023 | 29.37 | 29.50 | 28.88 | 28.98 | 20,411 | -0.21(-0.72%) |
Feb 08, 2023 | 29.30 | 29.36 | 29.12 | 29.19 | 36,325 | -0.20(-0.70%) |
Feb 07, 2023 | 29.03 | 29.48 | 28.92 | 29.39 | 14,767 | +0.22(+0.77%) |
Feb 06, 2023 | 29.14 | 29.28 | 29.07 | 29.17 | 25,718 | -0.12(-0.41%) |
Feb 03, 2023 | 29.30 | 29.54 | 29.22 | 29.29 | 16,792 | -0.14(-0.48%) |
Feb 02, 2023 | 29.42 | 29.49 | 29.15 | 29.43 | 34,581 | +0.09(+0.32%) |