Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.21 | 30.61 | 30.19 | 30.55 | 546,536 | -0.20(-0.66%) |
Apr 27, 2023 | 30.52 | 30.77 | 30.41 | 30.75 | 615,625 | +0.54(+1.79%) |
Apr 26, 2023 | 30.42 | 30.45 | 30.19 | 30.21 | 577,241 | +0.05(+0.16%) |
Apr 25, 2023 | 30.51 | 30.51 | 30.16 | 30.17 | 335,541 | -0.63(-2.04%) |
Apr 24, 2023 | 30.77 | 30.86 | 30.76 | 30.79 | 896,410 | +0.21(+0.69%) |
Apr 21, 2023 | 30.46 | 30.61 | 30.31 | 30.58 | 443,770 | +0.22(+0.73%) |
Apr 20, 2023 | 30.27 | 30.46 | 30.27 | 30.36 | 171,575 | -0.22(-0.73%) |
Apr 19, 2023 | 30.55 | 30.70 | 30.53 | 30.58 | 267,247 | +0.00(+0.00%) |
Apr 18, 2023 | 30.55 | 30.62 | 30.49 | 30.58 | 133,265 | +0.20(+0.67%) |
Apr 17, 2023 | 30.38 | 30.43 | 30.19 | 30.38 | 341,450 | -0.25(-0.82%) |
Apr 14, 2023 | 30.66 | 30.75 | 30.51 | 30.63 | 310,310 | +0.03(+0.09%) |
Apr 13, 2023 | 30.47 | 30.63 | 30.41 | 30.60 | 325,753 | +0.20(+0.67%) |
Apr 12, 2023 | 30.49 | 30.57 | 30.30 | 30.40 | 426,290 | +0.36(+1.19%) |
Apr 11, 2023 | 29.96 | 30.12 | 29.93 | 30.04 | 427,666 | +0.19(+0.65%) |
Apr 10, 2023 | 29.63 | 29.93 | 29.63 | 29.85 | 197,981 | +0.05(+0.16%) |
Apr 06, 2023 | 29.51 | 29.91 | 29.50 | 29.80 | 272,818 | +0.38(+1.28%) |
Apr 05, 2023 | 29.45 | 29.55 | 29.28 | 29.42 | 329,225 | -0.14(-0.49%) |
Apr 04, 2023 | 29.66 | 29.69 | 29.45 | 29.57 | 478,542 | -0.12(-0.39%) |
Apr 03, 2023 | 29.51 | 29.68 | 29.49 | 29.68 | 714,213 | +0.32(+1.08%) |
Mar 31, 2023 | 29.40 | 29.49 | 29.31 | 29.37 | 284,203 | +0.01(+0.03%) |
Mar 30, 2023 | 29.41 | 29.42 | 29.27 | 29.36 | 906,580 | +0.32(+1.10%) |
Mar 29, 2023 | 28.89 | 29.08 | 28.85 | 29.04 | 460,174 | +0.41(+1.42%) |
Mar 28, 2023 | 28.49 | 28.68 | 28.46 | 28.63 | 491,361 | +0.20(+0.71%) |
Mar 27, 2023 | 28.37 | 28.45 | 28.21 | 28.43 | 549,157 | +0.37(+1.31%) |
Mar 24, 2023 | 27.92 | 28.10 | 27.77 | 28.06 | 420,608 | -0.27(-0.95%) |
Mar 23, 2023 | 28.75 | 28.89 | 28.17 | 28.33 | 695,856 | -0.07(-0.24%) |
Mar 22, 2023 | 28.59 | 28.97 | 28.39 | 28.40 | 559,983 | -0.16(-0.57%) |
Mar 21, 2023 | 28.58 | 28.65 | 28.42 | 28.56 | 449,049 | +0.84(+3.03%) |
Mar 20, 2023 | 27.48 | 27.83 | 27.47 | 27.72 | 304,156 | +0.62(+2.28%) |
Mar 17, 2023 | 27.14 | 27.21 | 26.86 | 27.11 | 624,182 | -0.60(-2.16%) |
Mar 16, 2023 | 26.92 | 27.71 | 26.92 | 27.71 | 1,202,665 | +0.28(+1.02%) |
Mar 15, 2023 | 27.02 | 27.45 | 26.88 | 27.43 | 1,116,718 | -1.28(-4.47%) |
Mar 14, 2023 | 28.62 | 28.76 | 28.48 | 28.71 | 554,421 | +0.63(+2.23%) |
Mar 13, 2023 | 27.99 | 28.35 | 27.87 | 28.08 | 743,266 | -0.52(-1.82%) |
Mar 10, 2023 | 28.93 | 29.04 | 28.55 | 28.60 | 760,738 | -0.31(-1.07%) |
Mar 09, 2023 | 29.27 | 29.37 | 28.88 | 28.91 | 414,986 | -0.49(-1.67%) |
Mar 08, 2023 | 29.30 | 29.47 | 29.22 | 29.40 | 390,431 | +0.17(+0.59%) |
Mar 07, 2023 | 29.74 | 29.74 | 29.18 | 29.23 | 358,951 | -0.54(-1.82%) |
Mar 06, 2023 | 29.75 | 29.88 | 29.72 | 29.77 | 154,191 | +0.04(+0.13%) |
Mar 03, 2023 | 29.45 | 29.76 | 29.38 | 29.73 | 1,297,874 | +0.54(+1.85%) |
Mar 02, 2023 | 28.96 | 29.23 | 28.93 | 29.19 | 1,810,067 | +0.11(+0.37%) |
Mar 01, 2023 | 29.25 | 29.29 | 28.94 | 29.09 | 1,365,545 | +0.13(+0.43%) |
Feb 28, 2023 | 29.20 | 29.24 | 28.96 | 28.96 | 144,504 | -0.12(-0.40%) |
Feb 27, 2023 | 28.99 | 29.15 | 28.98 | 29.08 | 467,980 | +0.48(+1.69%) |
Feb 24, 2023 | 28.52 | 28.60 | 28.42 | 28.59 | 534,949 | -0.44(-1.53%) |
Feb 23, 2023 | 29.01 | 29.12 | 28.77 | 29.04 | 509,316 | +0.21(+0.74%) |
Feb 22, 2023 | 28.88 | 28.99 | 28.76 | 28.82 | 469,111 | -0.31(-1.06%) |
Feb 21, 2023 | 29.25 | 29.39 | 29.11 | 29.13 | 389,963 | -0.60(-2.01%) |
Feb 17, 2023 | 29.50 | 29.77 | 29.48 | 29.73 | 1,096,428 | +0.07(+0.23%) |
Feb 16, 2023 | 29.49 | 29.87 | 29.47 | 29.66 | 618,563 | +0.14(+0.49%) |
Feb 15, 2023 | 29.35 | 29.54 | 29.31 | 29.52 | 221,982 | -0.16(-0.55%) |
Feb 14, 2023 | 29.47 | 29.82 | 29.43 | 29.68 | 362,378 | +0.16(+0.56%) |
Feb 13, 2023 | 29.34 | 29.53 | 29.31 | 29.52 | 198,127 | +0.30(+1.02%) |
Feb 10, 2023 | 29.22 | 29.25 | 29.04 | 29.22 | 290,542 | -0.20(-0.69%) |
Feb 09, 2023 | 29.68 | 29.73 | 29.35 | 29.42 | 391,393 | +0.23(+0.79%) |
Feb 08, 2023 | 29.31 | 29.35 | 29.13 | 29.19 | 368,584 | -0.13(-0.46%) |
Feb 07, 2023 | 29.01 | 29.34 | 28.91 | 29.33 | 494,051 | +0.33(+1.13%) |
Feb 06, 2023 | 28.90 | 29.02 | 28.81 | 29.00 | 572,483 | +0.00(+0.00%) |
Feb 03, 2023 | 29.02 | 29.33 | 28.95 | 29.00 | 607,740 | -0.56(-1.89%) |
Feb 02, 2023 | 29.62 | 29.65 | 29.30 | 29.56 | 477,278 | -0.01(-0.03%) |