Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.90 | 29.25 | 28.89 | 28.93 | 1,918 | +0.03(+0.10%) |
Apr 27, 2023 | 29.21 | 29.22 | 28.75 | 28.90 | 2,168 | -0.57(-1.93%) |
Apr 26, 2023 | 29.80 | 29.80 | 28.85 | 29.47 | 22,625 | -0.40(-1.34%) |
Apr 25, 2023 | 30.00 | 30.00 | 29.75 | 29.87 | 7,139 | +0.01(+0.03%) |
Apr 24, 2023 | 30.16 | 30.16 | 29.86 | 29.86 | 2,319 | -0.34(-1.13%) |
Apr 21, 2023 | 30.00 | 30.20 | 29.84 | 30.20 | 1,166 | +0.35(+1.17%) |
Apr 20, 2023 | 30.00 | 30.18 | 29.56 | 29.85 | 3,348 | +0.04(+0.13%) |
Apr 19, 2023 | 31.88 | 31.88 | 29.75 | 29.81 | 9,377 | +0.31(+1.05%) |
Apr 18, 2023 | 29.50 | 30.26 | 29.50 | 29.50 | 21,734 | +0.15(+0.51%) |
Apr 17, 2023 | 29.39 | 30.10 | 28.75 | 29.35 | 17,907 | +0.60(+2.09%) |
Apr 14, 2023 | 29.06 | 29.75 | 28.75 | 28.75 | 4,195 | -0.10(-0.35%) |
Apr 13, 2023 | 28.75 | 29.35 | 28.75 | 28.85 | 3,628 | -0.48(-1.64%) |
Apr 12, 2023 | 29.77 | 29.80 | 29.33 | 29.33 | 4,008 | -0.02(-0.07%) |
Apr 11, 2023 | 29.59 | 30.00 | 28.76 | 29.35 | 9,503 | +0.35(+1.21%) |
Apr 10, 2023 | 28.64 | 29.65 | 27.24 | 29.00 | 8,532 | +0.36(+1.26%) |
Apr 06, 2023 | 28.85 | 29.24 | 28.50 | 28.64 | 8,858 | -0.50(-1.72%) |
Apr 05, 2023 | 30.00 | 30.00 | 28.83 | 29.14 | 7,672 | -0.86(-2.87%) |
Apr 04, 2023 | 28.70 | 30.00 | 28.70 | 30.00 | 1,179 | +1.49(+5.23%) |
Apr 03, 2023 | 30.00 | 30.00 | 28.51 | 28.51 | 10,834 | -1.39(-4.65%) |
Mar 31, 2023 | 29.05 | 29.99 | 29.05 | 29.90 | 817 | +0.40(+1.36%) |
Mar 30, 2023 | 29.50 | 29.95 | 29.50 | 29.50 | 3,560 | -0.04(-0.14%) |
Mar 29, 2023 | 28.18 | 30.20 | 27.96 | 29.54 | 12,562 | +0.54(+1.86%) |
Mar 28, 2023 | 28.35 | 29.50 | 28.30 | 29.00 | 13,456 | +0.98(+3.50%) |
Mar 27, 2023 | 27.69 | 28.46 | 27.69 | 28.02 | 8,853 | +1.01(+3.74%) |
Mar 24, 2023 | 27.30 | 28.00 | 27.00 | 27.01 | 17,109 | +0.13(+0.48%) |
Mar 23, 2023 | 26.59 | 28.41 | 26.59 | 26.88 | 27,629 | +0.07(+0.28%) |
Mar 22, 2023 | 26.34 | 29.25 | 26.34 | 26.80 | 53,743 | +1.20(+4.67%) |
Mar 21, 2023 | 29.58 | 30.85 | 25.55 | 25.61 | 56,150 | -3.89(-13.19%) |
Mar 20, 2023 | 28.47 | 29.74 | 27.58 | 29.50 | 6,019 | +1.03(+3.62%) |
Mar 17, 2023 | 30.80 | 30.80 | 28.47 | 28.47 | 9,084 | -2.05(-6.73%) |
Mar 16, 2023 | 31.41 | 31.41 | 29.59 | 30.52 | 8,486 | +0.02(+0.08%) |
Mar 15, 2023 | 29.99 | 30.99 | 29.99 | 30.50 | 1,294 | +0.58(+1.93%) |
Mar 14, 2023 | 30.99 | 30.99 | 29.25 | 29.92 | 13,760 | -1.08(-3.48%) |
Mar 13, 2023 | 32.00 | 32.30 | 30.50 | 31.00 | 30,611 | -1.10(-3.43%) |
Mar 10, 2023 | 33.01 | 33.01 | 32.05 | 32.10 | 1,603 | -1.01(-3.05%) |
Mar 09, 2023 | 32.64 | 33.11 | 32.64 | 33.11 | 3,044 | +0.61(+1.88%) |
Mar 08, 2023 | 33.17 | 33.17 | 32.50 | 32.50 | 3,126 | -0.44(-1.34%) |
Mar 07, 2023 | 32.50 | 33.50 | 32.48 | 32.94 | 18,224 | +0.89(+2.78%) |
Mar 06, 2023 | 32.34 | 32.34 | 32.00 | 32.05 | 2,305 | -0.14(-0.43%) |
Mar 03, 2023 | 32.03 | 32.20 | 32.00 | 32.19 | 1,940 | -0.03(-0.09%) |
Mar 02, 2023 | 32.02 | 32.37 | 32.02 | 32.22 | 4,573 | -1.11(-3.32%) |
Mar 01, 2023 | 32.69 | 33.41 | 32.69 | 33.33 | 3,128 | +0.23(+0.69%) |
Feb 28, 2023 | 32.26 | 33.20 | 32.26 | 33.10 | 10,707 | +1.00(+3.12%) |
Feb 27, 2023 | 31.50 | 32.99 | 31.50 | 32.10 | 12,564 | +0.26(+0.82%) |
Feb 24, 2023 | 33.00 | 33.00 | 31.50 | 31.84 | 10,161 | -1.62(-4.84%) |
Feb 23, 2023 | 32.50 | 33.46 | 32.50 | 33.46 | 5,565 | +0.56(+1.70%) |
Feb 22, 2023 | 32.31 | 33.05 | 32.31 | 32.90 | 15,578 | -0.37(-1.11%) |
Feb 21, 2023 | 32.12 | 33.90 | 32.12 | 33.27 | 21,836 | +1.71(+5.42%) |
Feb 17, 2023 | 32.20 | 32.20 | 31.50 | 31.56 | 11,095 | -0.64(-1.99%) |
Feb 16, 2023 | 32.65 | 32.65 | 31.86 | 32.20 | 6,325 | +0.20(+0.63%) |
Feb 15, 2023 | 32.70 | 33.05 | 31.84 | 32.00 | 15,991 | -0.70(-2.14%) |
Feb 14, 2023 | 33.27 | 33.74 | 32.22 | 32.70 | 29,248 | -0.80(-2.38%) |
Feb 13, 2023 | 31.76 | 33.80 | 31.00 | 33.50 | 37,680 | +2.50(+8.06%) |
Feb 10, 2023 | 30.30 | 31.00 | 30.30 | 31.00 | 6,140 | +0.84(+2.78%) |
Feb 09, 2023 | 30.05 | 30.80 | 30.05 | 30.16 | 9,324 | +0.06(+0.20%) |
Feb 08, 2023 | 29.71 | 30.10 | 29.71 | 30.10 | 1,466 | +0.38(+1.28%) |
Feb 07, 2023 | 29.67 | 30.80 | 29.67 | 29.72 | 7,750 | -0.54(-1.78%) |
Feb 06, 2023 | 30.42 | 30.42 | 30.26 | 30.26 | 1,033 | +0.29(+0.95%) |
Feb 03, 2023 | 30.51 | 30.69 | 29.70 | 29.98 | 6,169 | -0.45(-1.50%) |
Feb 02, 2023 | 29.67 | 30.48 | 29.60 | 30.43 | 8,418 | +0.82(+2.79%) |