Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.43 | 28.72 | 28.29 | 28.59 | 39,901 | -0.05(-0.17%) |
Apr 27, 2023 | 28.13 | 28.65 | 28.13 | 28.64 | 60,102 | +0.73(+2.63%) |
Apr 26, 2023 | 27.99 | 28.25 | 27.74 | 27.91 | 47,256 | +0.13(+0.46%) |
Apr 25, 2023 | 28.22 | 28.25 | 27.75 | 27.78 | 65,786 | -0.82(-2.88%) |
Apr 24, 2023 | 28.58 | 28.92 | 28.47 | 28.60 | 113,736 | -0.06(-0.21%) |
Apr 21, 2023 | 28.91 | 28.91 | 28.46 | 28.66 | 15,305 | -0.38(-1.30%) |
Apr 20, 2023 | 29.25 | 29.27 | 28.89 | 29.04 | 12,403 | -0.89(-2.98%) |
Apr 19, 2023 | 30.00 | 30.02 | 29.86 | 29.93 | 47,112 | -0.33(-1.08%) |
Apr 18, 2023 | 30.45 | 30.56 | 30.18 | 30.26 | 14,462 | -0.03(-0.10%) |
Apr 17, 2023 | 30.06 | 30.29 | 30.06 | 30.29 | 25,799 | +0.52(+1.73%) |
Apr 14, 2023 | 29.76 | 30.02 | 29.55 | 29.77 | 10,780 | +0.12(+0.40%) |
Apr 13, 2023 | 29.46 | 29.76 | 29.46 | 29.65 | 21,614 | +0.43(+1.46%) |
Apr 12, 2023 | 29.75 | 29.80 | 29.20 | 29.23 | 48,384 | -0.56(-1.87%) |
Apr 11, 2023 | 29.63 | 29.90 | 29.63 | 29.78 | 22,288 | +0.33(+1.11%) |
Apr 10, 2023 | 29.02 | 29.46 | 29.02 | 29.46 | 22,264 | +0.49(+1.68%) |
Apr 06, 2023 | 29.02 | 29.12 | 28.80 | 28.97 | 45,774 | -0.17(-0.58%) |
Apr 05, 2023 | 29.45 | 29.45 | 28.92 | 29.14 | 75,620 | -0.34(-1.14%) |
Apr 04, 2023 | 29.79 | 29.79 | 29.37 | 29.47 | 24,879 | -0.72(-2.40%) |
Apr 03, 2023 | 30.29 | 30.32 | 29.98 | 30.20 | 14,909 | -0.21(-0.68%) |
Mar 31, 2023 | 30.09 | 30.41 | 30.09 | 30.41 | 21,237 | +0.22(+0.72%) |
Mar 30, 2023 | 30.19 | 30.23 | 30.04 | 30.19 | 17,971 | +0.36(+1.22%) |
Mar 29, 2023 | 29.47 | 29.83 | 29.47 | 29.83 | 13,961 | +0.58(+2.00%) |
Mar 28, 2023 | 29.23 | 29.42 | 29.15 | 29.24 | 7,000 | +0.18(+0.64%) |
Mar 27, 2023 | 29.12 | 29.22 | 28.94 | 29.06 | 14,464 | +0.01(+0.02%) |
Mar 24, 2023 | 28.92 | 29.05 | 28.74 | 29.05 | 7,725 | -0.17(-0.57%) |
Mar 23, 2023 | 29.35 | 29.66 | 29.00 | 29.22 | 13,979 | +0.32(+1.10%) |
Mar 22, 2023 | 29.25 | 29.51 | 28.89 | 28.90 | 11,418 | -0.16(-0.55%) |
Mar 21, 2023 | 28.80 | 29.06 | 28.79 | 29.06 | 18,463 | +0.87(+3.10%) |
Mar 20, 2023 | 27.86 | 28.30 | 27.86 | 28.19 | 6,614 | +0.30(+1.07%) |
Mar 17, 2023 | 28.02 | 28.23 | 27.72 | 27.89 | 30,094 | -0.44(-1.54%) |
Mar 16, 2023 | 27.76 | 28.39 | 27.62 | 28.33 | 39,908 | +0.41(+1.46%) |
Mar 15, 2023 | 28.13 | 28.13 | 27.53 | 27.92 | 50,289 | -0.73(-2.56%) |
Mar 14, 2023 | 28.78 | 28.81 | 28.49 | 28.65 | 8,604 | -0.05(-0.17%) |
Mar 13, 2023 | 28.54 | 28.88 | 28.17 | 28.70 | 43,975 | -0.07(-0.24%) |
Mar 10, 2023 | 29.15 | 29.40 | 28.65 | 28.77 | 29,587 | -0.62(-2.12%) |
Mar 09, 2023 | 30.11 | 30.11 | 29.27 | 29.40 | 23,219 | -0.74(-2.47%) |
Mar 08, 2023 | 30.01 | 30.14 | 29.90 | 30.14 | 22,037 | +0.08(+0.26%) |
Mar 07, 2023 | 30.64 | 30.64 | 30.03 | 30.06 | 16,164 | -0.94(-3.04%) |
Mar 06, 2023 | 31.35 | 31.35 | 30.96 | 31.00 | 16,761 | -0.23(-0.73%) |
Mar 03, 2023 | 30.63 | 31.27 | 30.63 | 31.23 | 15,951 | +0.96(+3.18%) |
Mar 02, 2023 | 30.08 | 30.41 | 29.73 | 30.27 | 25,809 | -0.43(-1.39%) |
Mar 01, 2023 | 30.78 | 30.84 | 30.53 | 30.69 | 18,029 | +0.26(+0.85%) |
Feb 28, 2023 | 30.28 | 30.75 | 30.21 | 30.44 | 23,114 | +0.01(+0.03%) |
Feb 27, 2023 | 30.14 | 30.48 | 30.14 | 30.43 | 16,930 | +0.58(+1.96%) |
Feb 24, 2023 | 30.13 | 30.23 | 29.73 | 29.84 | 35,512 | -0.96(-3.12%) |
Feb 23, 2023 | 30.85 | 30.86 | 30.26 | 30.80 | 44,834 | +0.11(+0.36%) |
Feb 22, 2023 | 30.80 | 30.86 | 30.41 | 30.69 | 34,168 | -0.15(-0.48%) |
Feb 21, 2023 | 31.26 | 31.35 | 30.77 | 30.84 | 18,158 | -0.67(-2.12%) |
Feb 17, 2023 | 31.60 | 31.62 | 31.22 | 31.51 | 31,195 | -0.82(-2.53%) |
Feb 16, 2023 | 32.32 | 32.76 | 32.04 | 32.33 | 17,348 | -0.38(-1.15%) |
Feb 15, 2023 | 32.05 | 32.71 | 32.05 | 32.71 | 34,779 | +0.04(+0.12%) |
Feb 14, 2023 | 32.10 | 32.72 | 31.87 | 32.67 | 10,653 | +0.29(+0.89%) |
Feb 13, 2023 | 32.14 | 32.46 | 32.01 | 32.38 | 10,136 | +0.43(+1.33%) |
Feb 10, 2023 | 32.36 | 32.36 | 31.82 | 31.95 | 13,679 | -0.89(-2.72%) |
Feb 09, 2023 | 33.26 | 33.58 | 32.65 | 32.85 | 39,769 | +0.12(+0.36%) |
Feb 08, 2023 | 32.99 | 33.20 | 32.73 | 32.73 | 26,090 | -0.38(-1.14%) |
Feb 07, 2023 | 32.82 | 33.10 | 32.46 | 33.10 | 54,440 | +0.35(+1.06%) |
Feb 06, 2023 | 32.80 | 32.93 | 32.64 | 32.76 | 30,204 | -0.49(-1.46%) |
Feb 03, 2023 | 33.55 | 33.88 | 33.22 | 33.24 | 10,180 | -0.95(-2.78%) |
Feb 02, 2023 | 34.38 | 34.68 | 34.02 | 34.19 | 68,113 | -0.06(-0.17%) |