Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.26 | 29.99 | 29.26 | 29.96 | 1,674 | +0.49(+1.67%) |
Apr 27, 2023 | 28.96 | 29.47 | 28.87 | 29.47 | 1,661 | +0.86(+3.02%) |
Apr 26, 2023 | 28.64 | 28.68 | 28.60 | 28.60 | 737 | -0.44(-1.52%) |
Apr 25, 2023 | 28.79 | 29.04 | 28.73 | 29.04 | 405 | -1.17(-3.88%) |
Apr 24, 2023 | 29.47 | 30.22 | 29.47 | 30.22 | 1,467 | +0.66(+2.22%) |
Apr 21, 2023 | 29.35 | 29.56 | 29.34 | 29.56 | 2,281 | +0.59(+2.03%) |
Apr 20, 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 2 | -0.60(-2.03%) |
Apr 19, 2023 | 29.65 | 29.65 | 29.57 | 29.57 | 881 | -0.32(-1.06%) |
Apr 18, 2023 | 29.93 | 29.99 | 29.89 | 29.89 | 2,520 | +0.06(+0.21%) |
Apr 17, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 17 | +0.13(+0.44%) |
Apr 14, 2023 | 29.51 | 30.40 | 29.49 | 29.70 | 1,547 | -0.37(-1.23%) |
Apr 13, 2023 | 29.79 | 30.07 | 29.79 | 30.07 | 3,073 | +1.42(+4.95%) |
Apr 12, 2023 | 29.11 | 29.11 | 28.65 | 28.65 | 1,562 | +0.07(+0.26%) |
Apr 11, 2023 | 28.65 | 28.81 | 28.57 | 28.57 | 3,121 | +0.69(+2.47%) |
Apr 10, 2023 | 27.28 | 27.89 | 27.25 | 27.89 | 1,747 | +0.65(+2.40%) |
Apr 06, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 237 | -0.34(-1.24%) |
Apr 05, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 103 | -1.27(-4.40%) |
Apr 04, 2023 | 28.84 | 28.84 | 28.78 | 28.84 | 926 | +0.95(+3.40%) |
Apr 03, 2023 | 27.77 | 27.90 | 27.77 | 27.90 | 239 | -0.48(-1.68%) |
Mar 31, 2023 | 27.74 | 28.37 | 27.74 | 28.37 | 791 | +1.10(+4.04%) |
Mar 30, 2023 | 27.61 | 27.61 | 27.21 | 27.27 | 332 | -0.13(-0.46%) |
Mar 29, 2023 | 27.30 | 27.40 | 27.30 | 27.40 | 323 | +1.10(+4.18%) |
Mar 28, 2023 | 26.34 | 26.34 | 26.19 | 26.30 | 1,790 | -0.04(-0.13%) |
Mar 27, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 956 | -1.16(-4.23%) |
Mar 24, 2023 | 27.50 | 27.50 | 27.47 | 27.50 | 886 | -0.24(-0.87%) |
Mar 23, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 397 | +0.78(+2.89%) |
Mar 22, 2023 | 29.69 | 29.69 | 26.96 | 26.96 | 11,746 | -4.12(-13.25%) |
Mar 21, 2023 | 29.40 | 31.08 | 29.09 | 31.08 | 4,751 | +3.07(+10.95%) |
Mar 20, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 349 | +0.39(+1.40%) |
Mar 17, 2023 | 27.49 | 27.62 | 27.35 | 27.62 | 460 | -0.18(-0.66%) |
Mar 16, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 968 | +1.39(+5.25%) |
Mar 15, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 86 | -0.44(-1.63%) |
Mar 14, 2023 | 26.61 | 26.86 | 26.61 | 26.86 | 284 | +0.78(+2.98%) |
Mar 13, 2023 | 26.15 | 26.15 | 26.08 | 26.08 | 122 | -0.55(-2.07%) |
Mar 10, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 113 | +0.00(+0.00%) |
Mar 09, 2023 | 26.81 | 26.82 | 26.63 | 26.63 | 416 | -0.83(-3.03%) |
Mar 08, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 272 | +0.14(+0.53%) |
Mar 07, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 60 | -0.21(-0.75%) |
Mar 06, 2023 | 28.10 | 28.32 | 27.52 | 27.52 | 582 | -0.53(-1.88%) |
Mar 03, 2023 | 27.95 | 28.07 | 27.95 | 28.05 | 6,070 | +0.78(+2.85%) |
Mar 02, 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 3 | +0.56(+2.10%) |
Mar 01, 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 292 | -0.34(-1.27%) |
Feb 28, 2023 | 27.67 | 27.67 | 27.06 | 27.06 | 1,129 | +0.36(+1.36%) |
Feb 27, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 32 | +0.13(+0.50%) |
Feb 24, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 218 | -0.81(-2.96%) |
Feb 23, 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 149 | -0.02(-0.06%) |
Feb 22, 2023 | 27.82 | 27.82 | 27.39 | 27.39 | 240 | -0.56(-1.99%) |
Feb 21, 2023 | 29.10 | 29.25 | 27.94 | 27.94 | 2,455 | -1.76(-5.93%) |
Feb 17, 2023 | 29.70 | 29.78 | 29.70 | 29.70 | 254 | +0.09(+0.30%) |
Feb 16, 2023 | 30.25 | 30.51 | 29.62 | 29.62 | 773 | -1.43(-4.59%) |
Feb 15, 2023 | 30.22 | 31.08 | 30.22 | 31.04 | 1,454 | +0.62(+2.02%) |
Feb 14, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 63 | +0.43(+1.42%) |
Feb 13, 2023 | 29.94 | 30.16 | 29.91 | 30.00 | 2,149 | +1.50(+5.27%) |
Feb 10, 2023 | 28.66 | 28.66 | 28.50 | 28.50 | 2,189 | -0.11(-0.38%) |
Feb 09, 2023 | 29.55 | 29.55 | 28.61 | 28.61 | 1,291 | -0.25(-0.87%) |
Feb 08, 2023 | 29.00 | 29.00 | 28.65 | 28.86 | 815 | -1.21(-4.01%) |
Feb 07, 2023 | 29.89 | 30.22 | 29.56 | 30.07 | 3,896 | -0.30(-1.00%) |
Feb 06, 2023 | 30.30 | 30.37 | 30.30 | 30.37 | 630 | -0.94(-3.00%) |
Feb 03, 2023 | 31.68 | 32.12 | 30.98 | 31.31 | 1,620 | -0.74(-2.30%) |
Feb 02, 2023 | 32.80 | 32.80 | 32.05 | 32.05 | 339 | -0.11(-0.33%) |