Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.70 | 31.58 | 30.57 | 31.51 | 193,042 | +0.75(+2.44%) |
Apr 27, 2023 | 30.58 | 30.80 | 30.16 | 30.76 | 229,723 | +0.20(+0.65%) |
Apr 26, 2023 | 29.70 | 30.64 | 29.70 | 30.56 | 265,884 | +0.85(+2.86%) |
Apr 25, 2023 | 29.99 | 30.07 | 29.23 | 29.71 | 225,083 | -0.48(-1.59%) |
Apr 24, 2023 | 30.71 | 30.97 | 30.06 | 30.19 | 165,184 | -0.61(-1.98%) |
Apr 21, 2023 | 30.59 | 31.33 | 29.25 | 30.80 | 194,688 | +0.23(+0.75%) |
Apr 20, 2023 | 31.11 | 31.23 | 30.34 | 30.57 | 234,313 | -0.84(-2.67%) |
Apr 19, 2023 | 30.59 | 31.67 | 29.63 | 31.41 | 266,701 | +0.63(+2.05%) |
Apr 18, 2023 | 30.91 | 30.99 | 30.38 | 30.78 | 165,404 | +0.05(+0.16%) |
Apr 17, 2023 | 30.00 | 30.91 | 29.83 | 30.73 | 219,542 | +0.90(+3.02%) |
Apr 14, 2023 | 30.87 | 31.12 | 29.82 | 29.83 | 187,555 | -1.14(-3.68%) |
Apr 13, 2023 | 30.48 | 31.43 | 30.48 | 30.97 | 279,775 | +0.73(+2.41%) |
Apr 12, 2023 | 31.06 | 31.17 | 30.16 | 30.24 | 136,497 | -0.49(-1.59%) |
Apr 11, 2023 | 30.59 | 31.25 | 30.30 | 30.73 | 219,168 | +0.23(+0.75%) |
Apr 10, 2023 | 29.99 | 31.07 | 29.53 | 30.50 | 496,990 | +0.42(+1.40%) |
Apr 06, 2023 | 29.25 | 30.14 | 28.71 | 30.08 | 237,259 | +1.08(+3.72%) |
Apr 05, 2023 | 28.77 | 29.23 | 28.41 | 29.00 | 214,665 | -0.01(-0.03%) |
Apr 04, 2023 | 29.56 | 29.68 | 28.61 | 29.01 | 209,622 | -0.42(-1.43%) |
Apr 03, 2023 | 29.10 | 29.67 | 28.73 | 29.43 | 214,768 | +0.11(+0.38%) |
Mar 31, 2023 | 28.49 | 29.61 | 28.34 | 29.32 | 295,519 | +1.09(+3.86%) |
Mar 30, 2023 | 28.94 | 29.23 | 28.02 | 28.23 | 211,823 | -0.53(-1.84%) |
Mar 29, 2023 | 28.58 | 29.23 | 28.32 | 28.76 | 294,772 | +0.60(+2.13%) |
Mar 28, 2023 | 28.98 | 29.17 | 28.13 | 28.16 | 210,017 | -0.93(-3.20%) |
Mar 27, 2023 | 29.19 | 29.69 | 28.92 | 29.09 | 185,402 | +0.12(+0.41%) |
Mar 24, 2023 | 28.51 | 29.02 | 28.04 | 28.97 | 193,423 | +0.16(+0.56%) |
Mar 23, 2023 | 28.69 | 29.31 | 28.36 | 28.81 | 253,076 | +0.52(+1.84%) |
Mar 22, 2023 | 30.27 | 30.48 | 28.25 | 28.29 | 300,044 | -2.11(-6.94%) |
Mar 21, 2023 | 30.17 | 30.71 | 30.11 | 30.40 | 303,073 | +0.46(+1.54%) |
Mar 20, 2023 | 29.64 | 30.76 | 29.48 | 29.94 | 239,871 | +0.63(+2.15%) |
Mar 17, 2023 | 30.49 | 30.49 | 29.11 | 29.31 | 1,370,459 | -1.60(-5.18%) |
Mar 16, 2023 | 30.49 | 31.29 | 30.15 | 30.91 | 247,872 | +0.00(+0.00%) |
Mar 15, 2023 | 30.33 | 31.02 | 29.93 | 30.91 | 385,918 | +0.08(+0.26%) |
Mar 14, 2023 | 30.52 | 31.12 | 29.95 | 30.83 | 360,945 | +1.25(+4.23%) |
Mar 13, 2023 | 28.96 | 30.52 | 28.93 | 29.58 | 492,469 | +0.18(+0.61%) |
Mar 10, 2023 | 29.49 | 29.49 | 27.92 | 29.40 | 575,063 | -0.21(-0.71%) |
Mar 09, 2023 | 30.58 | 31.07 | 29.55 | 29.61 | 538,777 | -0.87(-2.85%) |
Mar 08, 2023 | 30.56 | 31.14 | 30.14 | 30.48 | 713,877 | -0.09(-0.29%) |
Mar 07, 2023 | 30.19 | 31.12 | 29.80 | 30.57 | 224,803 | +0.54(+1.80%) |
Mar 06, 2023 | 31.39 | 31.61 | 29.75 | 30.03 | 345,221 | -1.30(-4.15%) |
Mar 03, 2023 | 30.47 | 31.49 | 29.77 | 31.33 | 448,052 | +1.10(+3.64%) |
Mar 02, 2023 | 29.32 | 30.45 | 29.32 | 30.23 | 318,288 | +0.24(+0.80%) |
Mar 01, 2023 | 30.43 | 30.68 | 28.63 | 29.99 | 236,581 | -0.42(-1.38%) |
Feb 28, 2023 | 30.47 | 30.91 | 28.91 | 30.41 | 416,067 | -0.28(-0.91%) |
Feb 27, 2023 | 30.82 | 30.98 | 30.16 | 30.69 | 471,540 | +0.19(+0.62%) |
Feb 24, 2023 | 30.41 | 30.87 | 29.73 | 30.50 | 303,610 | -0.10(-0.33%) |
Feb 23, 2023 | 28.37 | 31.52 | 28.37 | 30.60 | 586,857 | +2.08(+7.29%) |
Feb 22, 2023 | 28.36 | 28.72 | 28.00 | 28.52 | 465,918 | -0.09(-0.31%) |
Feb 21, 2023 | 29.19 | 29.92 | 28.52 | 28.61 | 450,446 | -1.21(-4.06%) |
Feb 17, 2023 | 28.88 | 29.92 | 28.68 | 29.82 | 302,503 | +0.96(+3.33%) |
Feb 16, 2023 | 28.91 | 29.51 | 28.35 | 28.86 | 414,891 | -0.67(-2.27%) |
Feb 15, 2023 | 29.60 | 29.93 | 28.95 | 29.53 | 205,468 | -0.02(-0.07%) |
Feb 14, 2023 | 29.12 | 29.70 | 28.75 | 29.55 | 168,539 | +0.25(+0.85%) |
Feb 13, 2023 | 28.96 | 29.48 | 28.53 | 29.30 | 213,631 | +0.44(+1.52%) |
Feb 10, 2023 | 28.29 | 29.10 | 28.25 | 28.86 | 193,569 | +0.52(+1.83%) |
Feb 09, 2023 | 29.68 | 29.77 | 28.10 | 28.34 | 302,257 | -0.97(-3.31%) |
Feb 08, 2023 | 31.01 | 31.43 | 29.29 | 29.31 | 556,070 | -1.83(-5.88%) |
Feb 07, 2023 | 30.40 | 31.37 | 29.00 | 31.14 | 292,064 | +0.54(+1.76%) |
Feb 06, 2023 | 30.57 | 31.50 | 30.25 | 30.60 | 307,624 | -0.46(-1.48%) |
Feb 03, 2023 | 30.63 | 31.73 | 30.46 | 31.06 | 388,739 | -0.28(-0.89%) |
Feb 02, 2023 | 28.80 | 31.40 | 28.80 | 31.34 | 441,436 | +2.97(+10.47%) |