Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.60 | 30.11 | 29.54 | 30.11 | 6,992 | +0.32(+1.07%) |
Apr 27, 2023 | 29.43 | 29.83 | 29.26 | 29.79 | 3,939 | +0.73(+2.50%) |
Apr 26, 2023 | 29.23 | 29.41 | 29.05 | 29.06 | 7,441 | -0.20(-0.68%) |
Apr 25, 2023 | 29.64 | 29.64 | 29.20 | 29.26 | 3,692 | -0.53(-1.77%) |
Apr 24, 2023 | 29.75 | 29.89 | 29.64 | 29.79 | 4,558 | +0.05(+0.17%) |
Apr 21, 2023 | 29.48 | 29.77 | 29.48 | 29.74 | 2,975 | +0.02(+0.07%) |
Apr 20, 2023 | 29.59 | 29.91 | 29.59 | 29.72 | 4,117 | -0.10(-0.33%) |
Apr 19, 2023 | 29.63 | 29.88 | 29.63 | 29.82 | 3,981 | -0.08(-0.27%) |
Apr 18, 2023 | 30.06 | 30.06 | 29.80 | 29.90 | 8,601 | +0.08(+0.27%) |
Apr 17, 2023 | 29.72 | 29.82 | 29.59 | 29.82 | 14,521 | +0.16(+0.54%) |
Apr 14, 2023 | 29.66 | 29.79 | 29.46 | 29.66 | 4,441 | -0.05(-0.17%) |
Apr 13, 2023 | 29.43 | 29.73 | 29.43 | 29.71 | 6,707 | +0.61(+2.09%) |
Apr 12, 2023 | 29.74 | 29.74 | 29.10 | 29.10 | 5,738 | -0.35(-1.18%) |
Apr 11, 2023 | 29.45 | 29.57 | 29.36 | 29.45 | 4,391 | +0.10(+0.34%) |
Apr 10, 2023 | 29.11 | 29.40 | 29.04 | 29.35 | 6,421 | +0.03(+0.10%) |
Apr 06, 2023 | 29.17 | 29.34 | 28.93 | 29.32 | 4,919 | +0.06(+0.20%) |
Apr 05, 2023 | 29.34 | 29.45 | 29.16 | 29.26 | 2,761 | -0.37(-1.24%) |
Apr 04, 2023 | 29.78 | 29.79 | 29.53 | 29.63 | 8,400 | -0.09(-0.30%) |
Apr 03, 2023 | 29.56 | 29.77 | 29.56 | 29.72 | 8,398 | +0.07(+0.24%) |
Mar 31, 2023 | 29.22 | 29.70 | 29.22 | 29.65 | 16,440 | +0.49(+1.67%) |
Mar 30, 2023 | 29.07 | 29.24 | 29.07 | 29.16 | 3,999 | +0.22(+0.76%) |
Mar 29, 2023 | 28.69 | 28.94 | 28.63 | 28.94 | 6,678 | +0.60(+2.11%) |
Mar 28, 2023 | 28.43 | 28.57 | 28.23 | 28.35 | 5,693 | -0.15(-0.52%) |
Mar 27, 2023 | 28.61 | 28.68 | 28.41 | 28.50 | 8,006 | +0.03(+0.09%) |
Mar 24, 2023 | 28.38 | 28.55 | 28.23 | 28.47 | 4,488 | +0.09(+0.33%) |
Mar 23, 2023 | 28.49 | 28.87 | 28.24 | 28.38 | 5,504 | +0.01(+0.04%) |
Mar 22, 2023 | 28.95 | 28.95 | 28.36 | 28.36 | 6,414 | -0.62(-2.14%) |
Mar 21, 2023 | 28.70 | 28.98 | 28.59 | 28.98 | 6,804 | +0.64(+2.26%) |
Mar 20, 2023 | 28.25 | 28.46 | 28.12 | 28.34 | 8,190 | +0.09(+0.30%) |
Mar 17, 2023 | 28.41 | 28.53 | 28.05 | 28.26 | 3,712 | -0.36(-1.25%) |
Mar 16, 2023 | 27.98 | 28.63 | 27.98 | 28.61 | 4,798 | +0.41(+1.45%) |
Mar 15, 2023 | 27.85 | 28.21 | 27.72 | 28.21 | 8,889 | +0.03(+0.12%) |
Mar 14, 2023 | 28.30 | 28.33 | 27.95 | 28.17 | 8,266 | +0.50(+1.79%) |
Mar 13, 2023 | 27.53 | 27.98 | 27.34 | 27.68 | 12,993 | -0.20(-0.70%) |
Mar 10, 2023 | 28.39 | 28.39 | 27.71 | 27.87 | 7,323 | -0.63(-2.21%) |
Mar 09, 2023 | 29.17 | 29.38 | 28.48 | 28.50 | 7,543 | -0.70(-2.39%) |
Mar 08, 2023 | 29.08 | 29.22 | 28.93 | 29.20 | 13,096 | +0.06(+0.22%) |
Mar 07, 2023 | 29.29 | 29.49 | 29.11 | 29.13 | 6,051 | -0.11(-0.37%) |
Mar 06, 2023 | 29.36 | 29.73 | 29.21 | 29.24 | 9,151 | -0.07(-0.24%) |
Mar 03, 2023 | 28.88 | 29.33 | 28.88 | 29.31 | 28,266 | +0.50(+1.73%) |
Mar 02, 2023 | 28.34 | 28.81 | 28.34 | 28.81 | 4,067 | +0.27(+0.94%) |
Mar 01, 2023 | 28.77 | 28.77 | 28.48 | 28.55 | 3,982 | -0.27(-0.93%) |
Feb 28, 2023 | 28.71 | 29.00 | 28.71 | 28.81 | 14,697 | -0.01(-0.03%) |
Feb 27, 2023 | 28.91 | 28.94 | 28.72 | 28.82 | 5,189 | +0.14(+0.47%) |
Feb 24, 2023 | 28.61 | 28.77 | 28.56 | 28.69 | 11,626 | -0.38(-1.32%) |
Feb 23, 2023 | 29.35 | 29.35 | 28.68 | 29.07 | 8,156 | -0.04(-0.14%) |
Feb 22, 2023 | 29.11 | 29.26 | 29.07 | 29.11 | 4,295 | +0.03(+0.10%) |
Feb 21, 2023 | 29.36 | 29.51 | 29.07 | 29.08 | 15,581 | -0.79(-2.64%) |
Feb 17, 2023 | 29.76 | 29.87 | 29.66 | 29.87 | 5,428 | -0.31(-1.02%) |
Feb 16, 2023 | 30.21 | 30.66 | 30.18 | 30.18 | 9,538 | -0.54(-1.75%) |
Feb 15, 2023 | 30.01 | 30.72 | 30.01 | 30.72 | 4,004 | +0.61(+2.02%) |
Feb 14, 2023 | 29.80 | 30.27 | 29.76 | 30.11 | 4,202 | +0.11(+0.37%) |
Feb 13, 2023 | 29.65 | 30.03 | 29.65 | 30.00 | 9,027 | +0.46(+1.55%) |
Feb 10, 2023 | 29.72 | 29.73 | 29.41 | 29.54 | 5,848 | -0.35(-1.17%) |
Feb 09, 2023 | 30.69 | 30.69 | 29.83 | 29.89 | 8,221 | -0.44(-1.45%) |
Feb 08, 2023 | 30.63 | 30.70 | 30.27 | 30.33 | 29,149 | -0.53(-1.71%) |
Feb 07, 2023 | 30.30 | 30.96 | 30.29 | 30.86 | 9,510 | +0.44(+1.46%) |
Feb 06, 2023 | 30.39 | 30.53 | 30.22 | 30.41 | 71,849 | -0.30(-0.99%) |
Feb 03, 2023 | 30.55 | 31.19 | 30.55 | 30.72 | 12,189 | -0.58(-1.85%) |
Feb 02, 2023 | 30.92 | 31.60 | 30.92 | 31.30 | 82,794 | +0.97(+3.19%) |