Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.16 | 30.01 | 29.09 | 29.90 | 4,029 | +0.54(+1.84%) |
Apr 27, 2023 | 29.70 | 29.73 | 29.34 | 29.36 | 7,505 | -0.23(-0.78%) |
Apr 26, 2023 | 29.79 | 29.79 | 29.38 | 29.59 | 7,129 | -0.14(-0.48%) |
Apr 25, 2023 | 30.03 | 30.30 | 29.64 | 29.73 | 8,111 | -0.41(-1.36%) |
Apr 24, 2023 | 30.31 | 30.35 | 29.76 | 30.14 | 26,623 | -0.20(-0.67%) |
Apr 21, 2023 | 29.79 | 30.35 | 29.79 | 30.35 | 5,302 | +0.62(+2.07%) |
Apr 20, 2023 | 29.70 | 29.83 | 29.59 | 29.73 | 30,889 | -0.34(-1.13%) |
Apr 19, 2023 | 29.54 | 30.18 | 29.54 | 30.07 | 5,740 | +0.21(+0.72%) |
Apr 18, 2023 | 29.47 | 29.86 | 29.47 | 29.86 | 7,709 | +0.28(+0.94%) |
Apr 17, 2023 | 28.11 | 29.62 | 28.11 | 29.58 | 8,086 | +2.05(+7.44%) |
Apr 14, 2023 | 27.78 | 27.78 | 27.35 | 27.53 | 15,392 | -0.54(-1.91%) |
Apr 13, 2023 | 26.93 | 28.26 | 26.93 | 28.07 | 7,533 | +1.18(+4.40%) |
Apr 12, 2023 | 27.10 | 27.58 | 26.89 | 26.89 | 4,890 | -0.22(-0.79%) |
Apr 11, 2023 | 26.99 | 27.17 | 26.94 | 27.10 | 5,297 | +0.29(+1.10%) |
Apr 10, 2023 | 26.87 | 26.87 | 26.68 | 26.81 | 5,961 | -0.18(-0.65%) |
Apr 06, 2023 | 26.59 | 26.99 | 26.59 | 26.98 | 6,957 | +0.40(+1.52%) |
Apr 05, 2023 | 26.91 | 26.99 | 26.47 | 26.58 | 4,989 | -0.26(-0.97%) |
Apr 04, 2023 | 27.49 | 27.49 | 26.65 | 26.84 | 7,150 | -0.59(-2.17%) |
Apr 03, 2023 | 27.07 | 27.60 | 27.07 | 27.43 | 27,531 | +0.31(+1.15%) |
Mar 31, 2023 | 26.91 | 27.29 | 26.91 | 27.12 | 13,796 | +0.28(+1.06%) |
Mar 30, 2023 | 27.07 | 27.06 | 26.57 | 26.84 | 28,424 | -0.47(-1.72%) |
Mar 29, 2023 | 26.97 | 27.36 | 26.97 | 27.31 | 5,963 | +0.56(+2.11%) |
Mar 28, 2023 | 26.73 | 26.94 | 26.68 | 26.74 | 5,842 | -0.07(-0.27%) |
Mar 27, 2023 | 26.84 | 26.94 | 26.68 | 26.82 | 3,603 | +0.26(+0.97%) |
Mar 24, 2023 | 26.07 | 26.58 | 25.99 | 26.56 | 27,647 | +0.12(+0.46%) |
Mar 23, 2023 | 26.61 | 26.88 | 26.13 | 26.44 | 4,780 | +0.05(+0.18%) |
Mar 22, 2023 | 27.37 | 27.37 | 26.39 | 26.39 | 12,311 | -1.03(-3.75%) |
Mar 21, 2023 | 27.74 | 27.78 | 27.42 | 27.42 | 6,950 | -0.32(-1.16%) |
Mar 20, 2023 | 27.44 | 27.76 | 27.44 | 27.74 | 7,594 | +0.09(+0.31%) |
Mar 17, 2023 | 27.74 | 27.97 | 27.40 | 27.65 | 7,496 | -0.51(-1.80%) |
Mar 16, 2023 | 27.58 | 28.43 | 27.58 | 28.16 | 2,810 | +0.08(+0.28%) |
Mar 15, 2023 | 27.92 | 28.09 | 27.82 | 28.08 | 6,188 | -0.37(-1.30%) |
Mar 14, 2023 | 28.15 | 28.73 | 28.15 | 28.45 | 8,125 | +0.50(+1.80%) |
Mar 13, 2023 | 27.05 | 28.11 | 27.05 | 27.94 | 20,953 | +0.66(+2.42%) |
Mar 10, 2023 | 28.43 | 28.43 | 26.80 | 27.29 | 59,144 | -1.23(-4.31%) |
Mar 09, 2023 | 29.31 | 29.31 | 28.52 | 28.52 | 5,213 | -1.08(-3.65%) |
Mar 08, 2023 | 29.57 | 29.61 | 29.27 | 29.60 | 2,347 | -0.08(-0.26%) |
Mar 07, 2023 | 29.77 | 29.99 | 29.68 | 29.68 | 2,910 | -0.05(-0.15%) |
Mar 06, 2023 | 30.55 | 30.55 | 29.64 | 29.72 | 16,304 | -0.65(-2.14%) |
Mar 03, 2023 | 29.97 | 30.56 | 29.97 | 30.37 | 9,375 | +0.36(+1.20%) |
Mar 02, 2023 | 29.93 | 30.05 | 29.71 | 30.01 | 29,908 | -0.31(-1.03%) |
Mar 01, 2023 | 30.30 | 30.59 | 30.30 | 30.32 | 5,115 | +0.10(+0.34%) |
Feb 28, 2023 | 29.84 | 30.25 | 29.84 | 30.22 | 5,930 | +0.43(+1.43%) |
Feb 27, 2023 | 29.46 | 29.93 | 29.46 | 29.79 | 6,804 | +0.32(+1.08%) |
Feb 24, 2023 | 29.82 | 29.83 | 29.43 | 29.47 | 5,481 | -0.85(-2.79%) |
Feb 23, 2023 | 30.35 | 30.52 | 30.22 | 30.32 | 4,785 | -0.03(-0.10%) |
Feb 22, 2023 | 30.65 | 30.65 | 30.32 | 30.35 | 5,440 | -0.15(-0.51%) |
Feb 21, 2023 | 31.35 | 31.35 | 30.49 | 30.50 | 9,060 | -1.22(-3.83%) |
Feb 17, 2023 | 30.98 | 31.74 | 30.98 | 31.72 | 8,738 | +0.70(+2.26%) |
Feb 16, 2023 | 31.13 | 31.19 | 30.96 | 31.02 | 9,719 | -0.34(-1.08%) |
Feb 15, 2023 | 31.21 | 31.36 | 30.96 | 31.36 | 12,581 | -0.07(-0.22%) |
Feb 14, 2023 | 31.56 | 31.91 | 31.13 | 31.43 | 14,888 | +0.03(+0.10%) |
Feb 13, 2023 | 31.21 | 31.70 | 31.21 | 31.40 | 5,666 | +0.10(+0.31%) |
Feb 10, 2023 | 31.22 | 31.40 | 31.14 | 31.30 | 2,434 | -0.10(-0.33%) |
Feb 09, 2023 | 31.78 | 31.88 | 31.35 | 31.40 | 2,428 | -0.22(-0.70%) |
Feb 08, 2023 | 32.41 | 32.42 | 31.62 | 31.62 | 6,395 | -0.97(-2.97%) |
Feb 07, 2023 | 32.16 | 32.59 | 32.01 | 32.59 | 10,532 | +0.17(+0.52%) |
Feb 06, 2023 | 32.34 | 32.68 | 32.31 | 32.42 | 28,534 | -0.29(-0.87%) |
Feb 03, 2023 | 32.62 | 33.17 | 32.52 | 32.71 | 10,900 | -0.22(-0.65%) |
Feb 02, 2023 | 32.89 | 33.07 | 32.57 | 32.92 | 12,798 | +0.30(+0.91%) |