Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.85 | 31.26 | 30.43 | 30.68 | 129,641 | -0.30(-0.97%) |
Apr 27, 2023 | 30.97 | 31.32 | 30.80 | 30.98 | 100,036 | +0.06(+0.19%) |
Apr 26, 2023 | 31.55 | 31.78 | 30.90 | 30.92 | 131,299 | -0.82(-2.58%) |
Apr 25, 2023 | 31.95 | 32.26 | 31.32 | 31.74 | 178,957 | -0.46(-1.43%) |
Apr 24, 2023 | 32.27 | 32.63 | 32.17 | 32.20 | 82,006 | -0.07(-0.22%) |
Apr 21, 2023 | 32.59 | 32.62 | 31.86 | 32.27 | 158,023 | -0.34(-1.04%) |
Apr 20, 2023 | 32.83 | 32.95 | 32.50 | 32.61 | 83,377 | -0.32(-0.97%) |
Apr 19, 2023 | 31.93 | 33.00 | 31.93 | 32.93 | 162,379 | +0.94(+2.94%) |
Apr 18, 2023 | 31.80 | 32.45 | 31.80 | 31.99 | 150,614 | +0.17(+0.53%) |
Apr 17, 2023 | 31.64 | 31.89 | 31.46 | 31.82 | 54,656 | +0.18(+0.57%) |
Apr 14, 2023 | 31.84 | 32.15 | 31.51 | 31.64 | 110,828 | -0.01(-0.03%) |
Apr 13, 2023 | 30.89 | 31.77 | 30.65 | 31.65 | 191,681 | +0.75(+2.43%) |
Apr 12, 2023 | 31.17 | 31.18 | 30.79 | 30.90 | 60,986 | +0.04(+0.13%) |
Apr 11, 2023 | 31.21 | 31.31 | 30.70 | 30.86 | 110,632 | +0.36(+1.18%) |
Apr 10, 2023 | 30.26 | 30.71 | 30.26 | 30.50 | 203,496 | +0.17(+0.56%) |
Apr 06, 2023 | 30.24 | 30.63 | 30.23 | 30.33 | 48,054 | +0.11(+0.36%) |
Apr 05, 2023 | 30.12 | 30.47 | 29.70 | 30.22 | 120,449 | -0.16(-0.53%) |
Apr 04, 2023 | 31.34 | 31.34 | 30.33 | 30.38 | 68,984 | -0.89(-2.85%) |
Apr 03, 2023 | 31.43 | 31.71 | 30.89 | 31.27 | 75,175 | -0.18(-0.57%) |
Mar 31, 2023 | 30.96 | 31.62 | 30.39 | 31.45 | 152,865 | +0.70(+2.28%) |
Mar 30, 2023 | 31.42 | 31.50 | 30.65 | 30.75 | 82,420 | -0.47(-1.51%) |
Mar 29, 2023 | 31.42 | 31.44 | 31.00 | 31.22 | 82,004 | +0.05(+0.16%) |
Mar 28, 2023 | 30.63 | 31.36 | 30.48 | 31.17 | 91,927 | +0.39(+1.27%) |
Mar 27, 2023 | 30.82 | 31.10 | 30.68 | 30.78 | 120,989 | +0.17(+0.56%) |
Mar 24, 2023 | 30.31 | 30.63 | 30.06 | 30.61 | 64,756 | +0.00(+0.00%) |
Mar 23, 2023 | 30.56 | 30.84 | 30.24 | 30.61 | 93,969 | +0.19(+0.62%) |
Mar 22, 2023 | 31.60 | 31.60 | 30.39 | 30.42 | 97,561 | -1.20(-3.80%) |
Mar 21, 2023 | 30.98 | 31.74 | 30.98 | 31.62 | 90,097 | +1.10(+3.60%) |
Mar 20, 2023 | 30.91 | 31.13 | 30.35 | 30.52 | 99,861 | -0.17(-0.55%) |
Mar 17, 2023 | 30.91 | 31.27 | 30.62 | 30.69 | 220,823 | -0.53(-1.70%) |
Mar 16, 2023 | 29.97 | 31.72 | 29.85 | 31.22 | 321,606 | +0.92(+3.04%) |
Mar 15, 2023 | 29.33 | 30.35 | 28.97 | 30.30 | 290,721 | +0.25(+0.83%) |
Mar 14, 2023 | 29.90 | 30.32 | 29.49 | 30.05 | 174,305 | +0.88(+3.02%) |
Mar 13, 2023 | 28.53 | 29.43 | 28.39 | 29.17 | 143,912 | -0.19(-0.65%) |
Mar 10, 2023 | 29.66 | 29.84 | 29.23 | 29.36 | 114,931 | -0.58(-1.94%) |
Mar 09, 2023 | 31.11 | 31.23 | 29.92 | 29.94 | 96,568 | -1.31(-4.19%) |
Mar 08, 2023 | 31.19 | 31.52 | 31.02 | 31.25 | 58,515 | +0.02(+0.06%) |
Mar 07, 2023 | 31.75 | 31.75 | 31.07 | 31.23 | 85,974 | -0.52(-1.64%) |
Mar 06, 2023 | 31.78 | 31.84 | 31.46 | 31.75 | 119,908 | +0.00(+0.00%) |
Mar 03, 2023 | 31.24 | 32.06 | 31.18 | 31.75 | 206,826 | +0.50(+1.60%) |
Mar 02, 2023 | 31.19 | 31.45 | 30.99 | 31.25 | 180,310 | -0.20(-0.64%) |
Mar 01, 2023 | 31.25 | 31.54 | 30.97 | 31.45 | 246,398 | +0.15(+0.48%) |
Feb 28, 2023 | 30.61 | 31.70 | 30.24 | 31.30 | 439,372 | +0.52(+1.69%) |
Feb 27, 2023 | 30.75 | 30.98 | 30.21 | 30.78 | 188,517 | +0.21(+0.69%) |
Feb 24, 2023 | 30.64 | 30.71 | 29.84 | 30.57 | 283,257 | +0.17(+0.56%) |
Feb 23, 2023 | 28.79 | 30.72 | 27.50 | 30.40 | 752,321 | +3.64(+13.60%) |
Feb 22, 2023 | 26.72 | 26.95 | 26.44 | 26.76 | 92,795 | +0.01(+0.04%) |
Feb 21, 2023 | 27.20 | 27.32 | 26.73 | 26.75 | 54,457 | -0.74(-2.69%) |
Feb 17, 2023 | 27.38 | 27.53 | 27.26 | 27.49 | 43,410 | +0.09(+0.33%) |
Feb 16, 2023 | 27.15 | 27.51 | 26.98 | 27.40 | 62,215 | -0.10(-0.36%) |
Feb 15, 2023 | 27.05 | 27.52 | 26.89 | 27.50 | 49,665 | +0.19(+0.70%) |
Feb 14, 2023 | 27.30 | 27.60 | 27.30 | 27.31 | 110,571 | -0.07(-0.26%) |
Feb 13, 2023 | 26.87 | 27.50 | 26.87 | 27.38 | 152,215 | +0.69(+2.59%) |
Feb 10, 2023 | 26.70 | 26.86 | 26.47 | 26.69 | 55,109 | -0.18(-0.67%) |
Feb 09, 2023 | 27.59 | 27.59 | 26.84 | 26.87 | 46,139 | -0.56(-2.04%) |
Feb 08, 2023 | 27.34 | 27.58 | 26.89 | 27.43 | 104,753 | +0.00(+0.00%) |
Feb 07, 2023 | 26.78 | 27.43 | 26.28 | 27.43 | 68,931 | +0.56(+2.08%) |
Feb 06, 2023 | 27.15 | 27.35 | 26.61 | 26.87 | 120,624 | -0.39(-1.43%) |
Feb 03, 2023 | 27.19 | 27.86 | 26.93 | 27.26 | 87,761 | -0.07(-0.26%) |
Feb 02, 2023 | 27.47 | 27.62 | 27.06 | 27.33 | 74,736 | +0.06(+0.22%) |