Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.33 | 30.33 | 28.98 | 29.32 | 324,582 | -0.83(-2.75%) |
Apr 27, 2023 | 29.28 | 30.16 | 29.00 | 30.15 | 285,524 | +1.00(+3.44%) |
Apr 26, 2023 | 28.92 | 29.28 | 28.82 | 29.15 | 307,661 | -0.07(-0.23%) |
Apr 25, 2023 | 29.40 | 29.57 | 28.81 | 29.22 | 220,945 | -0.47(-1.59%) |
Apr 24, 2023 | 30.12 | 30.17 | 29.51 | 29.69 | 250,866 | -0.22(-0.74%) |
Apr 21, 2023 | 29.90 | 29.95 | 29.45 | 29.91 | 203,340 | +0.02(+0.06%) |
Apr 20, 2023 | 30.02 | 30.26 | 29.56 | 29.89 | 183,931 | -0.13(-0.42%) |
Apr 19, 2023 | 29.25 | 30.04 | 29.21 | 30.02 | 223,737 | +0.85(+2.91%) |
Apr 18, 2023 | 29.14 | 29.38 | 28.89 | 29.17 | 327,572 | +0.02(+0.07%) |
Apr 17, 2023 | 28.77 | 29.27 | 28.62 | 29.15 | 223,724 | +0.23(+0.80%) |
Apr 14, 2023 | 29.79 | 29.80 | 28.52 | 28.92 | 308,771 | -0.82(-2.76%) |
Apr 13, 2023 | 30.76 | 30.78 | 29.43 | 29.74 | 218,079 | -1.16(-3.75%) |
Apr 12, 2023 | 32.19 | 32.28 | 30.77 | 30.90 | 172,820 | -1.13(-3.52%) |
Apr 11, 2023 | 31.95 | 32.24 | 31.88 | 32.02 | 151,532 | +0.08(+0.24%) |
Apr 10, 2023 | 31.33 | 32.06 | 31.33 | 31.95 | 268,070 | +0.50(+1.59%) |
Apr 06, 2023 | 31.71 | 31.84 | 31.25 | 31.44 | 175,443 | -0.11(-0.34%) |
Apr 05, 2023 | 30.81 | 31.63 | 30.66 | 31.55 | 230,023 | +0.66(+2.12%) |
Apr 04, 2023 | 30.88 | 31.21 | 30.41 | 30.90 | 198,576 | +0.16(+0.53%) |
Apr 03, 2023 | 30.62 | 30.97 | 30.45 | 30.73 | 144,461 | +0.13(+0.41%) |
Mar 31, 2023 | 30.36 | 30.73 | 30.17 | 30.61 | 241,326 | +0.36(+1.18%) |
Mar 30, 2023 | 30.52 | 30.67 | 30.03 | 30.25 | 136,699 | -0.15(-0.51%) |
Mar 29, 2023 | 30.28 | 30.66 | 29.93 | 30.40 | 148,442 | +0.37(+1.22%) |
Mar 28, 2023 | 29.32 | 30.48 | 29.20 | 30.04 | 177,482 | +0.53(+1.80%) |
Mar 27, 2023 | 29.81 | 29.83 | 29.30 | 29.51 | 132,654 | +0.11(+0.36%) |
Mar 24, 2023 | 28.19 | 29.42 | 28.14 | 29.40 | 283,506 | +0.88(+3.08%) |
Mar 23, 2023 | 29.09 | 29.42 | 28.38 | 28.52 | 258,565 | -0.33(-1.14%) |
Mar 22, 2023 | 29.77 | 29.84 | 28.84 | 28.85 | 200,416 | -0.81(-2.73%) |
Mar 21, 2023 | 29.67 | 30.13 | 29.48 | 29.66 | 235,250 | +0.54(+1.85%) |
Mar 20, 2023 | 29.29 | 29.76 | 29.08 | 29.12 | 462,980 | +0.14(+0.50%) |
Mar 17, 2023 | 29.99 | 29.99 | 28.59 | 28.98 | 1,795,432 | -1.19(-3.93%) |
Mar 16, 2023 | 28.85 | 30.32 | 28.61 | 30.16 | 281,974 | +1.17(+4.02%) |
Mar 15, 2023 | 28.74 | 29.17 | 28.17 | 29.00 | 321,556 | -0.54(-1.83%) |
Mar 14, 2023 | 29.18 | 29.57 | 28.57 | 29.54 | 557,131 | +1.05(+3.68%) |
Mar 13, 2023 | 28.64 | 29.32 | 28.25 | 28.49 | 499,846 | -0.60(-2.07%) |
Mar 10, 2023 | 29.57 | 29.78 | 28.94 | 29.09 | 264,578 | -0.79(-2.65%) |
Mar 09, 2023 | 30.42 | 30.42 | 29.65 | 29.88 | 200,597 | -0.49(-1.60%) |
Mar 08, 2023 | 30.39 | 30.64 | 29.80 | 30.37 | 241,202 | -0.07(-0.22%) |
Mar 07, 2023 | 31.20 | 31.26 | 30.41 | 30.43 | 279,657 | -0.83(-2.65%) |
Mar 06, 2023 | 31.79 | 31.91 | 31.18 | 31.26 | 247,193 | -0.40(-1.27%) |
Mar 03, 2023 | 31.89 | 31.96 | 31.43 | 31.66 | 501,592 | -0.05(-0.15%) |
Mar 02, 2023 | 31.80 | 31.90 | 31.21 | 31.71 | 195,775 | -0.34(-1.07%) |
Mar 01, 2023 | 32.28 | 32.59 | 31.92 | 32.05 | 227,123 | -0.43(-1.32%) |
Feb 28, 2023 | 32.40 | 32.71 | 32.29 | 32.48 | 218,591 | +0.11(+0.35%) |
Feb 27, 2023 | 33.17 | 33.39 | 32.19 | 32.37 | 145,195 | -0.63(-1.91%) |
Feb 24, 2023 | 33.35 | 33.56 | 32.83 | 33.00 | 170,629 | -0.66(-1.96%) |
Feb 23, 2023 | 34.42 | 35.44 | 33.48 | 33.66 | 362,536 | -0.58(-1.70%) |
Feb 22, 2023 | 32.96 | 34.54 | 32.96 | 34.24 | 545,318 | +1.03(+3.10%) |
Feb 21, 2023 | 34.54 | 34.60 | 32.80 | 33.21 | 336,946 | -1.65(-4.73%) |
Feb 17, 2023 | 34.03 | 35.06 | 33.12 | 34.86 | 795,551 | +0.77(+2.27%) |
Feb 16, 2023 | 32.75 | 34.73 | 32.61 | 34.09 | 664,647 | +1.25(+3.81%) |
Feb 15, 2023 | 34.44 | 35.25 | 30.73 | 32.84 | 929,339 | -2.44(-6.92%) |
Feb 14, 2023 | 34.95 | 35.54 | 34.74 | 35.28 | 356,849 | +0.29(+0.82%) |
Feb 13, 2023 | 35.54 | 35.54 | 34.89 | 34.99 | 176,093 | -0.48(-1.34%) |
Feb 10, 2023 | 35.54 | 35.91 | 35.22 | 35.47 | 252,564 | -0.09(-0.24%) |
Feb 09, 2023 | 37.02 | 37.08 | 35.33 | 35.56 | 221,018 | -1.27(-3.45%) |
Feb 08, 2023 | 36.79 | 37.28 | 36.70 | 36.82 | 192,560 | -0.20(-0.54%) |
Feb 07, 2023 | 36.23 | 37.08 | 36.03 | 37.03 | 175,478 | +0.59(+1.62%) |
Feb 06, 2023 | 36.58 | 36.93 | 35.99 | 36.43 | 237,449 | -0.40(-1.09%) |
Feb 03, 2023 | 36.13 | 37.65 | 36.02 | 36.83 | 466,744 | +0.46(+1.26%) |
Feb 02, 2023 | 35.46 | 36.45 | 35.33 | 36.38 | 383,427 | +0.91(+2.56%) |