Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.11 | 27.58 | 27.11 | 27.35 | 91,017 | +0.32(+1.18%) |
Apr 27, 2023 | 27.23 | 27.40 | 26.92 | 27.03 | 69,513 | -0.06(-0.22%) |
Apr 26, 2023 | 27.01 | 27.24 | 26.77 | 27.09 | 65,284 | -0.07(-0.26%) |
Apr 25, 2023 | 27.48 | 27.57 | 27.14 | 27.16 | 75,574 | -0.59(-2.13%) |
Apr 24, 2023 | 27.79 | 27.94 | 27.59 | 27.75 | 61,135 | -0.02(-0.07%) |
Apr 21, 2023 | 28.05 | 28.12 | 27.58 | 27.77 | 72,407 | -0.34(-1.21%) |
Apr 20, 2023 | 28.25 | 28.57 | 27.86 | 28.11 | 94,486 | -0.31(-1.09%) |
Apr 19, 2023 | 29.00 | 29.37 | 28.39 | 28.42 | 67,294 | -0.79(-2.70%) |
Apr 18, 2023 | 29.74 | 30.03 | 29.16 | 29.21 | 49,687 | -0.46(-1.55%) |
Apr 17, 2023 | 29.89 | 29.92 | 29.52 | 29.67 | 75,357 | -0.10(-0.34%) |
Apr 14, 2023 | 29.59 | 29.92 | 29.40 | 29.77 | 74,657 | +0.04(+0.13%) |
Apr 13, 2023 | 29.59 | 29.96 | 29.56 | 29.73 | 65,685 | +0.22(+0.75%) |
Apr 12, 2023 | 29.92 | 29.95 | 29.46 | 29.51 | 47,571 | -0.12(-0.40%) |
Apr 11, 2023 | 29.83 | 30.18 | 29.60 | 29.63 | 58,581 | +0.07(+0.24%) |
Apr 10, 2023 | 29.15 | 29.73 | 29.00 | 29.56 | 85,249 | +0.37(+1.27%) |
Apr 06, 2023 | 29.59 | 29.59 | 29.17 | 29.19 | 49,156 | -0.24(-0.82%) |
Apr 05, 2023 | 29.44 | 29.69 | 29.19 | 29.43 | 61,530 | -0.21(-0.71%) |
Apr 04, 2023 | 30.50 | 30.50 | 29.40 | 29.64 | 79,382 | -0.81(-2.66%) |
Apr 03, 2023 | 30.58 | 30.64 | 30.03 | 30.45 | 85,447 | +0.01(+0.03%) |
Mar 31, 2023 | 29.98 | 30.52 | 29.96 | 30.44 | 146,545 | +0.59(+1.98%) |
Mar 30, 2023 | 29.72 | 30.10 | 29.69 | 29.85 | 60,500 | +0.24(+0.81%) |
Mar 29, 2023 | 29.43 | 29.61 | 29.23 | 29.61 | 73,609 | +0.43(+1.47%) |
Mar 28, 2023 | 29.24 | 29.32 | 29.02 | 29.18 | 67,378 | -0.09(-0.31%) |
Mar 27, 2023 | 29.33 | 29.52 | 29.16 | 29.27 | 62,560 | +0.18(+0.62%) |
Mar 24, 2023 | 28.66 | 29.13 | 28.45 | 29.09 | 80,629 | +0.13(+0.45%) |
Mar 23, 2023 | 29.33 | 29.82 | 28.96 | 28.96 | 89,175 | -0.13(-0.45%) |
Mar 22, 2023 | 29.28 | 29.79 | 29.08 | 29.09 | 129,114 | -0.27(-0.92%) |
Mar 21, 2023 | 29.52 | 30.12 | 29.26 | 29.36 | 107,777 | +0.33(+1.14%) |
Mar 20, 2023 | 29.44 | 29.89 | 29.03 | 29.03 | 160,915 | -0.26(-0.89%) |
Mar 17, 2023 | 29.03 | 29.53 | 28.93 | 29.29 | 359,734 | -0.10(-0.34%) |
Mar 16, 2023 | 28.53 | 29.53 | 28.16 | 29.39 | 159,507 | +0.66(+2.30%) |
Mar 15, 2023 | 28.26 | 28.73 | 28.08 | 28.73 | 172,258 | -0.21(-0.73%) |
Mar 14, 2023 | 29.24 | 29.70 | 28.69 | 28.94 | 115,483 | +0.31(+1.08%) |
Mar 13, 2023 | 28.97 | 29.22 | 28.51 | 28.63 | 134,443 | -0.78(-2.65%) |
Mar 10, 2023 | 29.82 | 29.99 | 29.18 | 29.41 | 103,735 | -0.59(-1.97%) |
Mar 09, 2023 | 30.60 | 30.65 | 29.97 | 30.00 | 91,843 | -0.58(-1.90%) |
Mar 08, 2023 | 30.78 | 30.96 | 30.25 | 30.58 | 78,953 | -0.02(-0.07%) |
Mar 07, 2023 | 30.68 | 31.22 | 30.47 | 30.60 | 80,156 | -0.11(-0.36%) |
Mar 06, 2023 | 31.59 | 31.64 | 30.44 | 30.71 | 194,249 | -0.92(-2.91%) |
Mar 03, 2023 | 31.82 | 31.99 | 31.53 | 31.63 | 98,744 | -0.05(-0.16%) |
Mar 02, 2023 | 31.36 | 31.81 | 31.36 | 31.68 | 52,599 | +0.01(+0.03%) |
Mar 01, 2023 | 31.03 | 31.76 | 31.03 | 31.67 | 82,394 | +0.49(+1.57%) |
Feb 28, 2023 | 30.95 | 31.46 | 30.84 | 31.18 | 112,967 | +0.10(+0.32%) |
Feb 27, 2023 | 31.32 | 31.70 | 31.00 | 31.08 | 92,239 | +0.13(+0.42%) |
Feb 24, 2023 | 30.64 | 31.21 | 30.44 | 30.95 | 131,569 | -0.14(-0.45%) |
Feb 23, 2023 | 31.18 | 31.36 | 30.73 | 31.09 | 76,860 | -0.04(-0.13%) |
Feb 22, 2023 | 31.17 | 31.32 | 30.90 | 31.13 | 154,935 | +0.03(+0.10%) |
Feb 21, 2023 | 31.58 | 31.98 | 31.08 | 31.10 | 99,981 | -0.90(-2.81%) |
Feb 17, 2023 | 32.11 | 32.38 | 31.86 | 32.00 | 82,963 | -0.07(-0.22%) |
Feb 16, 2023 | 31.86 | 32.41 | 31.62 | 32.07 | 106,332 | -0.12(-0.37%) |
Feb 15, 2023 | 31.37 | 32.21 | 31.25 | 32.19 | 128,646 | +0.69(+2.19%) |
Feb 14, 2023 | 31.56 | 31.86 | 31.03 | 31.50 | 92,516 | -0.10(-0.32%) |
Feb 13, 2023 | 31.05 | 31.80 | 30.95 | 31.60 | 74,929 | +0.46(+1.48%) |
Feb 10, 2023 | 30.69 | 31.16 | 30.51 | 31.14 | 176,080 | +0.43(+1.40%) |
Feb 09, 2023 | 30.77 | 31.09 | 30.65 | 30.71 | 118,436 | +0.13(+0.43%) |
Feb 08, 2023 | 31.28 | 31.38 | 30.30 | 30.58 | 418,789 | -0.51(-1.64%) |
Feb 07, 2023 | 34.50 | 34.58 | 31.09 | 31.09 | 268,408 | -3.41(-9.88%) |
Feb 06, 2023 | 35.22 | 35.44 | 34.50 | 34.50 | 76,643 | -0.83(-2.35%) |
Feb 03, 2023 | 34.69 | 35.50 | 34.69 | 35.33 | 127,758 | +0.23(+0.66%) |
Feb 02, 2023 | 34.24 | 35.50 | 34.24 | 35.10 | 108,543 | +1.10(+3.24%) |