Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.45 | 29.75 | 29.45 | 29.75 | 48,234 | +0.14(+0.47%) |
Apr 27, 2023 | 29.29 | 29.61 | 29.29 | 29.61 | 26,053 | +0.35(+1.20%) |
Apr 26, 2023 | 29.37 | 29.37 | 29.20 | 29.26 | 57,421 | -0.08(-0.27%) |
Apr 25, 2023 | 29.45 | 29.48 | 29.32 | 29.34 | 35,000 | -0.27(-0.91%) |
Apr 24, 2023 | 29.61 | 29.62 | 29.52 | 29.61 | 13,463 | +0.05(+0.17%) |
Apr 21, 2023 | 29.53 | 29.59 | 29.53 | 29.56 | 500,318 | -0.02(-0.07%) |
Apr 20, 2023 | 29.61 | 29.64 | 29.49 | 29.58 | 41,962 | -0.12(-0.40%) |
Apr 19, 2023 | 29.64 | 29.73 | 29.63 | 29.70 | 196,421 | -0.02(-0.07%) |
Apr 18, 2023 | 29.73 | 29.73 | 29.62 | 29.72 | 80,269 | +0.02(+0.07%) |
Apr 17, 2023 | 29.65 | 29.70 | 29.56 | 29.70 | 59,742 | +0.03(+0.10%) |
Apr 14, 2023 | 29.60 | 29.77 | 29.52 | 29.67 | 49,476 | +0.00(+0.00%) |
Apr 13, 2023 | 29.44 | 29.70 | 29.44 | 29.67 | 460,152 | +0.23(+0.78%) |
Apr 12, 2023 | 29.60 | 29.63 | 29.42 | 29.44 | 140,514 | -0.09(-0.30%) |
Apr 11, 2023 | 29.58 | 29.62 | 29.48 | 29.53 | 711,001 | -0.03(-0.11%) |
Apr 10, 2023 | 29.44 | 29.56 | 29.35 | 29.56 | 23,178 | +0.01(+0.03%) |
Apr 06, 2023 | 29.45 | 29.55 | 29.37 | 29.55 | 36,907 | +0.07(+0.24%) |
Apr 05, 2023 | 29.52 | 29.52 | 29.37 | 29.48 | 30,620 | -0.01(-0.03%) |
Apr 04, 2023 | 29.55 | 29.67 | 29.45 | 29.49 | 39,342 | -0.14(-0.47%) |
Apr 03, 2023 | 29.58 | 29.63 | 29.50 | 29.63 | 131,130 | +0.13(+0.44%) |
Mar 31, 2023 | 29.37 | 29.53 | 29.35 | 29.50 | 43,794 | +0.26(+0.89%) |
Mar 30, 2023 | 29.36 | 29.36 | 29.23 | 29.24 | 32,833 | +0.03(+0.10%) |
Mar 29, 2023 | 29.13 | 29.21 | 29.09 | 29.21 | 28,609 | +0.24(+0.83%) |
Mar 28, 2023 | 28.91 | 28.97 | 28.86 | 28.97 | 23,575 | -0.03(-0.10%) |
Mar 27, 2023 | 29.09 | 29.09 | 28.96 | 29.00 | 25,288 | +0.01(+0.03%) |
Mar 24, 2023 | 28.76 | 28.99 | 28.72 | 28.99 | 30,333 | +0.15(+0.52%) |
Mar 23, 2023 | 28.85 | 29.13 | 28.76 | 28.84 | 25,891 | -0.01(-0.03%) |
Mar 22, 2023 | 29.09 | 29.21 | 28.85 | 28.85 | 42,713 | -0.24(-0.83%) |
Mar 21, 2023 | 28.93 | 29.13 | 28.93 | 29.09 | 37,828 | +0.22(+0.76%) |
Mar 20, 2023 | 28.74 | 28.88 | 28.74 | 28.87 | 53,602 | +0.12(+0.42%) |
Mar 17, 2023 | 28.83 | 28.84 | 28.66 | 28.75 | 54,083 | -0.08(-0.28%) |
Mar 16, 2023 | 28.54 | 28.93 | 28.52 | 28.83 | 23,110 | +0.19(+0.66%) |
Mar 15, 2023 | 28.57 | 28.64 | 28.41 | 28.64 | 65,135 | -0.14(-0.49%) |
Mar 14, 2023 | 28.63 | 28.80 | 28.52 | 28.78 | 19,206 | +0.25(+0.88%) |
Mar 13, 2023 | 28.36 | 28.63 | 28.36 | 28.53 | 41,439 | +0.00(+0.00%) |
Mar 10, 2023 | 28.64 | 28.77 | 28.44 | 28.53 | 21,540 | -0.25(-0.87%) |
Mar 09, 2023 | 29.03 | 29.10 | 28.73 | 28.78 | 38,120 | -0.28(-0.96%) |
Mar 08, 2023 | 29.02 | 29.06 | 28.93 | 29.06 | 27,833 | +0.08(+0.28%) |
Mar 07, 2023 | 29.22 | 29.22 | 28.95 | 28.98 | 34,027 | -0.33(-1.13%) |
Mar 06, 2023 | 29.29 | 29.41 | 29.27 | 29.31 | 22,024 | +0.02(+0.07%) |
Mar 03, 2023 | 29.04 | 29.29 | 29.03 | 29.29 | 242,819 | +0.26(+0.90%) |
Mar 02, 2023 | 28.79 | 29.07 | 28.79 | 29.03 | 34,689 | +0.16(+0.56%) |
Mar 01, 2023 | 28.81 | 28.91 | 28.62 | 28.87 | 27,160 | -0.10(-0.35%) |
Feb 28, 2023 | 28.92 | 29.07 | 28.89 | 28.97 | 51,770 | -0.04(-0.14%) |
Feb 27, 2023 | 29.04 | 29.17 | 28.93 | 29.01 | 52,018 | +0.04(+0.14%) |
Feb 24, 2023 | 28.93 | 28.99 | 28.81 | 28.97 | 24,248 | -0.18(-0.62%) |
Feb 23, 2023 | 29.18 | 29.18 | 28.94 | 29.15 | 41,968 | +0.10(+0.34%) |
Feb 22, 2023 | 29.05 | 29.16 | 28.96 | 29.05 | 35,007 | -0.03(-0.10%) |
Feb 21, 2023 | 29.25 | 29.25 | 29.01 | 29.08 | 205,232 | -0.28(-0.95%) |
Feb 17, 2023 | 29.44 | 29.44 | 29.24 | 29.36 | 28,856 | -0.04(-0.14%) |
Feb 16, 2023 | 29.51 | 29.62 | 29.40 | 29.40 | 134,916 | -0.25(-0.85%) |
Feb 15, 2023 | 29.63 | 29.70 | 29.54 | 29.65 | 48,442 | -0.02(-0.06%) |
Feb 14, 2023 | 29.66 | 29.75 | 29.46 | 29.67 | 79,210 | +0.04(+0.13%) |
Feb 13, 2023 | 29.50 | 29.67 | 29.49 | 29.63 | 198,424 | +0.16(+0.54%) |
Feb 10, 2023 | 29.39 | 29.47 | 29.32 | 29.47 | 18,786 | +0.03(+0.10%) |
Feb 09, 2023 | 29.65 | 29.68 | 29.36 | 29.44 | 34,114 | -0.13(-0.44%) |
Feb 08, 2023 | 29.64 | 29.74 | 29.52 | 29.57 | 32,050 | -0.21(-0.71%) |
Feb 07, 2023 | 29.45 | 29.78 | 29.40 | 29.78 | 40,041 | +0.22(+0.74%) |
Feb 06, 2023 | 29.51 | 29.56 | 29.42 | 29.56 | 54,595 | -0.07(-0.24%) |
Feb 03, 2023 | 29.61 | 29.80 | 29.53 | 29.63 | 61,531 | -0.14(-0.47%) |
Feb 02, 2023 | 29.67 | 29.87 | 29.67 | 29.77 | 201,040 | +0.27(+0.92%) |