Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.04 | 29.32 | 28.68 | 29.29 | 455,094 | +0.26(+0.91%) |
Apr 27, 2023 | 28.93 | 29.28 | 28.89 | 29.03 | 371,355 | +0.27(+0.94%) |
Apr 26, 2023 | 29.50 | 29.62 | 28.68 | 28.75 | 488,964 | -0.75(-2.53%) |
Apr 25, 2023 | 29.80 | 29.98 | 29.43 | 29.50 | 416,981 | -0.46(-1.55%) |
Apr 24, 2023 | 29.72 | 30.09 | 29.53 | 29.96 | 388,817 | +0.20(+0.68%) |
Apr 21, 2023 | 29.28 | 29.86 | 29.12 | 29.76 | 488,186 | +0.57(+1.95%) |
Apr 20, 2023 | 29.38 | 29.53 | 29.04 | 29.19 | 710,590 | -0.33(-1.13%) |
Apr 19, 2023 | 29.30 | 29.60 | 29.04 | 29.53 | 528,169 | +0.07(+0.24%) |
Apr 18, 2023 | 29.74 | 29.79 | 29.21 | 29.46 | 566,705 | -0.20(-0.68%) |
Apr 17, 2023 | 29.67 | 29.67 | 29.19 | 29.66 | 643,381 | -0.04(-0.12%) |
Apr 14, 2023 | 29.63 | 29.83 | 29.42 | 29.69 | 590,130 | -0.12(-0.41%) |
Apr 13, 2023 | 29.43 | 29.87 | 29.31 | 29.81 | 489,090 | +0.53(+1.80%) |
Apr 12, 2023 | 29.60 | 29.79 | 29.16 | 29.29 | 405,949 | -0.07(-0.24%) |
Apr 11, 2023 | 28.48 | 29.41 | 28.45 | 29.36 | 634,832 | +0.78(+2.73%) |
Apr 10, 2023 | 28.94 | 29.07 | 28.36 | 28.58 | 550,571 | -0.64(-2.19%) |
Apr 06, 2023 | 29.67 | 29.73 | 29.10 | 29.22 | 442,138 | -0.45(-1.51%) |
Apr 05, 2023 | 29.67 | 29.99 | 29.55 | 29.67 | 595,164 | +0.00(+0.00%) |
Apr 04, 2023 | 29.93 | 30.10 | 29.62 | 29.67 | 619,938 | -0.16(-0.53%) |
Apr 03, 2023 | 30.64 | 30.70 | 29.79 | 29.82 | 623,436 | -0.82(-2.66%) |
Mar 31, 2023 | 29.88 | 30.70 | 29.88 | 30.64 | 997,620 | +0.81(+2.70%) |
Mar 30, 2023 | 29.59 | 30.20 | 29.41 | 29.83 | 894,577 | +0.47(+1.61%) |
Mar 29, 2023 | 29.16 | 29.41 | 28.72 | 29.36 | 783,516 | +0.41(+1.42%) |
Mar 28, 2023 | 28.46 | 29.14 | 28.46 | 28.95 | 956,948 | +0.61(+2.17%) |
Mar 27, 2023 | 28.15 | 28.50 | 28.09 | 28.33 | 651,147 | +0.31(+1.09%) |
Mar 24, 2023 | 27.60 | 28.04 | 27.17 | 28.03 | 715,488 | +0.37(+1.33%) |
Mar 23, 2023 | 27.82 | 28.68 | 27.59 | 27.66 | 797,089 | +0.01(+0.03%) |
Mar 22, 2023 | 27.77 | 28.14 | 27.64 | 27.65 | 770,386 | -0.22(-0.79%) |
Mar 21, 2023 | 27.67 | 28.13 | 27.48 | 27.87 | 1,421,710 | +0.32(+1.18%) |
Mar 20, 2023 | 27.30 | 27.65 | 26.88 | 27.54 | 1,185,831 | +0.20(+0.74%) |
Mar 17, 2023 | 27.10 | 27.41 | 26.64 | 27.34 | 1,457,071 | +0.29(+1.07%) |
Mar 16, 2023 | 26.60 | 27.09 | 25.86 | 27.05 | 1,289,293 | +0.18(+0.69%) |
Mar 15, 2023 | 26.66 | 26.94 | 26.16 | 26.87 | 1,138,041 | -0.08(-0.29%) |
Mar 14, 2023 | 26.10 | 27.16 | 26.09 | 26.95 | 973,736 | +1.19(+4.63%) |
Mar 13, 2023 | 24.98 | 26.12 | 24.94 | 25.76 | 944,929 | +0.66(+2.62%) |
Mar 10, 2023 | 25.82 | 25.94 | 24.81 | 25.10 | 994,881 | -0.75(-2.88%) |
Mar 09, 2023 | 26.34 | 26.73 | 25.82 | 25.84 | 779,548 | -0.44(-1.67%) |
Mar 08, 2023 | 26.00 | 26.31 | 25.87 | 26.28 | 531,986 | +0.26(+1.01%) |
Mar 07, 2023 | 25.91 | 26.24 | 25.76 | 26.02 | 957,382 | +0.17(+0.64%) |
Mar 06, 2023 | 25.66 | 25.97 | 25.57 | 25.85 | 902,966 | +0.16(+0.61%) |
Mar 03, 2023 | 25.52 | 25.94 | 25.29 | 25.69 | 693,242 | +0.41(+1.63%) |
Mar 02, 2023 | 24.36 | 25.38 | 24.36 | 25.28 | 870,606 | +0.70(+2.85%) |
Mar 01, 2023 | 24.37 | 24.78 | 24.37 | 24.58 | 1,344,863 | +0.17(+0.68%) |
Feb 28, 2023 | 24.47 | 24.90 | 24.41 | 24.41 | 835,996 | -0.16(-0.64%) |
Feb 27, 2023 | 24.58 | 25.00 | 24.46 | 24.57 | 806,529 | +0.59(+2.47%) |
Feb 24, 2023 | 24.20 | 24.20 | 23.71 | 23.98 | 781,659 | -0.44(-1.81%) |
Feb 23, 2023 | 24.96 | 25.05 | 24.19 | 24.42 | 811,284 | -0.36(-1.44%) |
Feb 22, 2023 | 24.70 | 25.15 | 24.62 | 24.78 | 578,698 | +0.13(+0.52%) |
Feb 21, 2023 | 25.46 | 25.55 | 24.63 | 24.65 | 805,894 | -0.91(-3.57%) |
Feb 17, 2023 | 25.20 | 25.62 | 25.15 | 25.56 | 558,902 | +0.30(+1.18%) |
Feb 16, 2023 | 25.37 | 25.55 | 24.87 | 25.27 | 665,689 | -0.49(-1.89%) |
Feb 15, 2023 | 25.28 | 25.83 | 25.01 | 25.75 | 1,019,287 | +0.35(+1.38%) |
Feb 14, 2023 | 25.04 | 25.52 | 24.87 | 25.40 | 510,771 | +0.30(+1.19%) |
Feb 13, 2023 | 24.88 | 25.19 | 24.72 | 25.10 | 504,341 | +0.22(+0.89%) |
Feb 10, 2023 | 25.04 | 25.24 | 24.66 | 24.88 | 768,170 | -0.20(-0.78%) |
Feb 09, 2023 | 25.28 | 25.72 | 25.06 | 25.08 | 717,939 | -0.11(-0.44%) |
Feb 08, 2023 | 25.17 | 25.78 | 25.03 | 25.19 | 750,596 | +0.09(+0.37%) |
Feb 07, 2023 | 25.09 | 25.32 | 24.73 | 25.09 | 923,436 | -0.07(-0.27%) |
Feb 06, 2023 | 25.65 | 25.68 | 24.51 | 25.16 | 1,070,652 | -0.55(-2.15%) |
Feb 03, 2023 | 26.83 | 26.96 | 25.59 | 25.72 | 1,209,376 | -0.92(-3.45%) |
Feb 02, 2023 | 26.83 | 27.21 | 26.53 | 26.64 | 727,418 | +0.04(+0.16%) |