Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.34 | 28.98 | 28.30 | 28.77 | 150,086 | +0.40(+1.41%) |
Apr 27, 2023 | 28.20 | 28.50 | 27.99 | 28.37 | 119,635 | +0.26(+0.92%) |
Apr 26, 2023 | 28.05 | 28.30 | 27.97 | 28.11 | 109,198 | -0.12(-0.43%) |
Apr 25, 2023 | 29.11 | 29.21 | 28.15 | 28.23 | 135,452 | -1.14(-3.88%) |
Apr 24, 2023 | 28.87 | 29.41 | 28.84 | 29.37 | 130,378 | +0.50(+1.73%) |
Apr 21, 2023 | 28.89 | 29.28 | 28.65 | 28.87 | 294,583 | +0.08(+0.28%) |
Apr 20, 2023 | 28.79 | 29.06 | 28.47 | 28.79 | 197,633 | -0.14(-0.48%) |
Apr 19, 2023 | 29.21 | 29.32 | 28.90 | 28.93 | 217,022 | -0.79(-2.66%) |
Apr 18, 2023 | 30.48 | 30.58 | 29.68 | 29.72 | 83,401 | -0.62(-2.04%) |
Apr 17, 2023 | 30.40 | 30.58 | 30.24 | 30.34 | 94,772 | -0.10(-0.33%) |
Apr 14, 2023 | 30.76 | 31.08 | 30.09 | 30.44 | 149,765 | -0.47(-1.52%) |
Apr 13, 2023 | 31.03 | 31.25 | 30.82 | 30.91 | 213,359 | +0.02(+0.06%) |
Apr 12, 2023 | 31.78 | 31.96 | 30.83 | 30.89 | 93,705 | -0.68(-2.15%) |
Apr 11, 2023 | 31.75 | 32.09 | 31.44 | 31.57 | 159,904 | -0.02(-0.06%) |
Apr 10, 2023 | 31.02 | 31.86 | 30.92 | 31.59 | 394,711 | +0.41(+1.31%) |
Apr 06, 2023 | 31.02 | 31.38 | 30.61 | 31.18 | 250,668 | +0.26(+0.84%) |
Apr 05, 2023 | 31.72 | 31.72 | 30.48 | 30.92 | 163,434 | -1.10(-3.44%) |
Apr 04, 2023 | 33.47 | 33.47 | 31.75 | 32.02 | 121,727 | -1.26(-3.79%) |
Apr 03, 2023 | 33.09 | 33.33 | 32.34 | 33.28 | 186,724 | +0.13(+0.39%) |
Mar 31, 2023 | 32.10 | 33.19 | 32.10 | 33.15 | 314,340 | +1.28(+4.02%) |
Mar 30, 2023 | 31.74 | 32.31 | 31.61 | 31.87 | 147,178 | +0.51(+1.63%) |
Mar 29, 2023 | 31.34 | 31.54 | 30.96 | 31.36 | 157,407 | +0.41(+1.32%) |
Mar 28, 2023 | 31.49 | 31.70 | 30.65 | 30.95 | 129,488 | -0.61(-1.93%) |
Mar 27, 2023 | 32.09 | 32.13 | 31.17 | 31.56 | 145,172 | -0.04(-0.13%) |
Mar 24, 2023 | 31.58 | 31.77 | 31.27 | 31.60 | 93,666 | -0.31(-0.97%) |
Mar 23, 2023 | 32.16 | 32.58 | 31.41 | 31.91 | 123,522 | -0.06(-0.19%) |
Mar 22, 2023 | 32.80 | 33.20 | 31.96 | 31.97 | 111,298 | -0.78(-2.38%) |
Mar 21, 2023 | 32.78 | 33.21 | 32.59 | 32.75 | 174,736 | +0.44(+1.36%) |
Mar 20, 2023 | 31.17 | 32.45 | 31.07 | 32.31 | 322,248 | +1.32(+4.26%) |
Mar 17, 2023 | 31.95 | 32.05 | 30.78 | 30.99 | 784,714 | -1.23(-3.82%) |
Mar 16, 2023 | 31.64 | 32.61 | 31.43 | 32.22 | 173,090 | +0.18(+0.56%) |
Mar 15, 2023 | 30.89 | 32.07 | 30.59 | 32.04 | 292,446 | +0.34(+1.07%) |
Mar 14, 2023 | 32.82 | 32.83 | 31.40 | 31.70 | 293,200 | -0.06(-0.19%) |
Mar 13, 2023 | 31.95 | 32.57 | 31.62 | 31.76 | 192,175 | -0.96(-2.93%) |
Mar 10, 2023 | 33.25 | 33.25 | 32.52 | 32.72 | 194,719 | -0.53(-1.59%) |
Mar 09, 2023 | 34.05 | 34.69 | 33.19 | 33.25 | 173,359 | -0.78(-2.29%) |
Mar 08, 2023 | 33.25 | 34.12 | 32.94 | 34.03 | 203,702 | +0.78(+2.35%) |
Mar 07, 2023 | 33.58 | 33.94 | 33.25 | 33.25 | 196,011 | -0.26(-0.78%) |
Mar 06, 2023 | 34.71 | 34.82 | 33.34 | 33.51 | 196,606 | -1.12(-3.23%) |
Mar 03, 2023 | 34.06 | 35.04 | 33.95 | 34.63 | 208,944 | +0.73(+2.15%) |
Mar 02, 2023 | 32.52 | 34.23 | 32.35 | 33.90 | 215,819 | +1.08(+3.29%) |
Mar 01, 2023 | 31.43 | 32.87 | 31.19 | 32.82 | 284,858 | +1.38(+4.39%) |
Feb 28, 2023 | 31.04 | 32.04 | 31.00 | 31.44 | 424,842 | +0.35(+1.13%) |
Feb 27, 2023 | 31.68 | 32.10 | 30.97 | 31.09 | 207,519 | -0.12(-0.38%) |
Feb 24, 2023 | 31.05 | 31.52 | 30.91 | 31.21 | 199,616 | -0.48(-1.51%) |
Feb 23, 2023 | 32.40 | 33.12 | 31.54 | 31.69 | 219,248 | -0.49(-1.52%) |
Feb 22, 2023 | 32.29 | 32.95 | 32.01 | 32.18 | 271,625 | -0.01(-0.03%) |
Feb 21, 2023 | 33.00 | 33.31 | 32.06 | 32.19 | 240,938 | -1.35(-4.03%) |
Feb 17, 2023 | 33.42 | 33.66 | 33.14 | 33.54 | 273,353 | +0.15(+0.45%) |
Feb 16, 2023 | 33.35 | 33.80 | 33.20 | 33.39 | 361,754 | -0.56(-1.65%) |
Feb 15, 2023 | 33.47 | 34.44 | 33.46 | 33.95 | 304,622 | +0.11(+0.33%) |
Feb 14, 2023 | 33.84 | 34.38 | 33.52 | 33.84 | 335,009 | -0.39(-1.14%) |
Feb 13, 2023 | 35.78 | 35.82 | 34.04 | 34.23 | 468,596 | -0.20(-0.58%) |
Feb 10, 2023 | 35.94 | 39.52 | 34.37 | 34.43 | 1,090,803 | +4.00(+13.14%) |
Feb 09, 2023 | 32.15 | 32.69 | 30.26 | 30.43 | 324,071 | -1.38(-4.34%) |
Feb 08, 2023 | 32.29 | 32.57 | 31.41 | 31.81 | 233,828 | -0.68(-2.09%) |
Feb 07, 2023 | 32.03 | 32.49 | 31.50 | 32.49 | 159,871 | +0.30(+0.93%) |
Feb 06, 2023 | 32.76 | 32.88 | 31.97 | 32.19 | 137,373 | -0.88(-2.66%) |
Feb 03, 2023 | 32.94 | 34.12 | 32.42 | 33.07 | 318,570 | -0.23(-0.69%) |
Feb 02, 2023 | 32.61 | 33.58 | 31.75 | 33.30 | 349,881 | +2.41(+7.80%) |