Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.05 | 28.70 | 27.80 | 28.40 | 495,722 | +0.20(+0.71%) |
Apr 27, 2023 | 28.25 | 28.82 | 27.77 | 28.20 | 729,598 | -0.30(-1.05%) |
Apr 26, 2023 | 29.57 | 29.93 | 28.45 | 28.50 | 618,621 | -1.09(-3.68%) |
Apr 25, 2023 | 30.02 | 30.18 | 29.52 | 29.59 | 691,754 | -0.70(-2.31%) |
Apr 24, 2023 | 31.00 | 31.21 | 30.24 | 30.29 | 969,563 | -0.76(-2.45%) |
Apr 21, 2023 | 30.90 | 31.08 | 30.14 | 31.05 | 919,945 | +0.21(+0.68%) |
Apr 20, 2023 | 30.96 | 31.28 | 30.14 | 30.84 | 550,932 | -0.58(-1.85%) |
Apr 19, 2023 | 30.54 | 31.77 | 30.36 | 31.42 | 582,009 | +0.60(+1.95%) |
Apr 18, 2023 | 30.90 | 31.46 | 30.16 | 30.82 | 452,456 | -0.03(-0.10%) |
Apr 17, 2023 | 30.20 | 31.03 | 29.96 | 30.85 | 604,890 | +0.85(+2.83%) |
Apr 14, 2023 | 30.63 | 31.09 | 29.46 | 30.00 | 648,759 | -0.58(-1.90%) |
Apr 13, 2023 | 29.68 | 31.41 | 29.59 | 30.58 | 794,436 | +1.12(+3.80%) |
Apr 12, 2023 | 29.73 | 30.51 | 29.32 | 29.46 | 740,177 | +0.18(+0.61%) |
Apr 11, 2023 | 29.01 | 29.33 | 28.11 | 29.28 | 771,102 | +0.34(+1.17%) |
Apr 10, 2023 | 28.70 | 29.04 | 27.52 | 28.94 | 663,297 | -0.12(-0.41%) |
Apr 06, 2023 | 28.06 | 29.45 | 27.75 | 29.06 | 1,226,646 | +1.25(+4.49%) |
Apr 05, 2023 | 28.54 | 28.66 | 27.30 | 27.81 | 535,147 | -0.83(-2.90%) |
Apr 04, 2023 | 28.70 | 28.89 | 28.04 | 28.64 | 551,927 | +0.03(+0.10%) |
Apr 03, 2023 | 29.30 | 29.99 | 28.26 | 28.61 | 786,515 | -0.73(-2.49%) |
Mar 31, 2023 | 28.50 | 29.60 | 27.89 | 29.34 | 1,588,105 | +1.63(+5.88%) |
Mar 30, 2023 | 29.25 | 29.38 | 26.64 | 27.71 | 1,537,790 | -1.48(-5.07%) |
Mar 29, 2023 | 30.80 | 31.18 | 28.71 | 29.19 | 1,154,549 | -1.32(-4.33%) |
Mar 28, 2023 | 30.43 | 30.93 | 30.04 | 30.51 | 649,150 | +0.07(+0.23%) |
Mar 27, 2023 | 28.94 | 30.91 | 28.92 | 30.44 | 843,210 | +1.70(+5.92%) |
Mar 24, 2023 | 28.78 | 28.78 | 27.63 | 28.74 | 917,925 | -0.30(-1.03%) |
Mar 23, 2023 | 29.28 | 29.88 | 28.45 | 29.04 | 901,586 | -0.24(-0.82%) |
Mar 22, 2023 | 30.13 | 30.74 | 29.17 | 29.28 | 905,487 | -0.98(-3.24%) |
Mar 21, 2023 | 32.65 | 32.70 | 29.96 | 30.26 | 1,118,342 | -1.52(-4.78%) |
Mar 20, 2023 | 30.11 | 31.86 | 29.74 | 31.78 | 910,553 | +1.49(+4.92%) |
Mar 17, 2023 | 31.68 | 32.10 | 29.41 | 30.29 | 1,729,819 | -1.79(-5.58%) |
Mar 16, 2023 | 32.93 | 33.33 | 31.13 | 32.08 | 2,323,887 | -1.52(-4.52%) |
Mar 15, 2023 | 33.96 | 34.61 | 32.18 | 33.60 | 1,392,526 | -0.50(-1.47%) |
Mar 14, 2023 | 37.19 | 38.32 | 33.66 | 34.10 | 4,159,359 | +2.93(+9.40%) |
Mar 13, 2023 | 30.05 | 32.23 | 29.40 | 31.17 | 1,310,541 | +0.51(+1.66%) |
Mar 10, 2023 | 32.59 | 32.59 | 30.19 | 30.66 | 1,049,624 | -2.50(-7.54%) |
Mar 09, 2023 | 36.03 | 36.39 | 32.56 | 33.16 | 718,302 | -2.94(-8.14%) |
Mar 08, 2023 | 36.12 | 36.75 | 35.72 | 36.10 | 708,213 | +0.18(+0.50%) |
Mar 07, 2023 | 34.72 | 36.03 | 34.37 | 35.92 | 697,782 | +1.37(+3.97%) |
Mar 06, 2023 | 34.17 | 35.26 | 33.92 | 34.55 | 686,097 | +0.33(+0.96%) |
Mar 03, 2023 | 33.82 | 34.93 | 32.96 | 34.22 | 645,589 | +0.59(+1.75%) |
Mar 02, 2023 | 34.02 | 34.87 | 33.33 | 33.63 | 493,334 | -0.58(-1.70%) |
Mar 01, 2023 | 35.02 | 35.41 | 34.06 | 34.21 | 676,990 | -0.61(-1.75%) |
Feb 28, 2023 | 33.77 | 34.88 | 32.98 | 34.82 | 839,367 | +1.17(+3.48%) |
Feb 27, 2023 | 34.54 | 35.04 | 33.04 | 33.65 | 904,679 | -0.86(-2.49%) |
Feb 24, 2023 | 34.78 | 35.46 | 34.21 | 34.51 | 553,268 | -0.87(-2.46%) |
Feb 23, 2023 | 36.36 | 36.46 | 35.15 | 35.38 | 422,502 | -0.78(-2.16%) |
Feb 22, 2023 | 35.60 | 36.52 | 35.20 | 36.16 | 435,935 | +0.61(+1.72%) |
Feb 21, 2023 | 36.35 | 37.21 | 35.27 | 35.55 | 532,614 | -1.58(-4.26%) |
Feb 17, 2023 | 35.41 | 37.17 | 34.93 | 37.13 | 626,487 | +1.91(+5.42%) |
Feb 16, 2023 | 34.27 | 35.63 | 34.27 | 35.22 | 439,529 | +0.44(+1.27%) |
Feb 15, 2023 | 34.50 | 35.29 | 34.03 | 34.78 | 570,383 | -0.31(-0.88%) |
Feb 14, 2023 | 36.94 | 37.52 | 32.67 | 35.09 | 1,698,129 | -0.77(-2.15%) |
Feb 13, 2023 | 34.20 | 36.20 | 33.77 | 35.86 | 1,064,316 | +1.76(+5.16%) |
Feb 10, 2023 | 33.54 | 34.19 | 32.71 | 34.10 | 736,768 | +0.47(+1.40%) |
Feb 09, 2023 | 34.00 | 34.33 | 33.10 | 33.63 | 1,156,731 | -0.49(-1.44%) |
Feb 08, 2023 | 35.00 | 35.20 | 34.00 | 34.12 | 1,130,407 | -1.35(-3.81%) |
Feb 07, 2023 | 35.75 | 36.19 | 34.87 | 35.47 | 852,273 | -0.53(-1.47%) |
Feb 06, 2023 | 36.64 | 37.98 | 35.84 | 36.00 | 681,830 | -0.64(-1.75%) |
Feb 03, 2023 | 36.67 | 37.38 | 36.02 | 36.64 | 648,034 | -0.36(-0.97%) |
Feb 02, 2023 | 39.31 | 40.88 | 35.69 | 37.00 | 1,400,930 | -2.39(-6.07%) |