Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.87 | 30.87 | 30.51 | 30.51 | 12,337 | -0.71(-2.27%) |
Apr 27, 2023 | 31.25 | 31.26 | 31.21 | 31.21 | 3,073 | +0.11(+0.35%) |
Apr 26, 2023 | 30.94 | 31.11 | 30.94 | 31.11 | 18,256 | +0.15(+0.48%) |
Apr 25, 2023 | 31.03 | 31.03 | 30.87 | 30.96 | 3,479 | -0.23(-0.72%) |
Apr 24, 2023 | 31.12 | 31.26 | 31.12 | 31.18 | 1,794 | +0.05(+0.17%) |
Apr 21, 2023 | 31.20 | 31.20 | 31.11 | 31.13 | 2,029 | +0.04(+0.12%) |
Apr 20, 2023 | 31.12 | 31.15 | 31.09 | 31.09 | 13,724 | -0.06(-0.18%) |
Apr 19, 2023 | 31.22 | 31.28 | 31.13 | 31.15 | 7,828 | +0.01(+0.03%) |
Apr 18, 2023 | 31.22 | 31.22 | 31.11 | 31.14 | 11,942 | -0.14(-0.46%) |
Apr 17, 2023 | 31.47 | 31.47 | 31.26 | 31.28 | 22,590 | -0.02(-0.06%) |
Apr 14, 2023 | 31.30 | 31.43 | 31.29 | 31.30 | 5,917 | -0.06(-0.18%) |
Apr 13, 2023 | 31.26 | 31.46 | 31.23 | 31.36 | 20,469 | +0.15(+0.49%) |
Apr 12, 2023 | 30.90 | 31.30 | 30.85 | 31.21 | 40,727 | +0.15(+0.49%) |
Apr 11, 2023 | 30.91 | 31.06 | 30.91 | 31.05 | 14,674 | +0.16(+0.53%) |
Apr 10, 2023 | 30.71 | 30.96 | 30.71 | 30.89 | 14,902 | +0.27(+0.88%) |
Apr 06, 2023 | 30.55 | 30.63 | 30.55 | 30.62 | 6,860 | +0.19(+0.63%) |
Apr 05, 2023 | 30.58 | 30.60 | 30.43 | 30.43 | 20,477 | -0.17(-0.56%) |
Apr 04, 2023 | 30.87 | 30.89 | 30.54 | 30.60 | 7,228 | -0.14(-0.47%) |
Apr 03, 2023 | 31.12 | 31.12 | 30.71 | 30.75 | 10,509 | -0.15(-0.50%) |
Mar 31, 2023 | 31.07 | 31.14 | 30.84 | 30.90 | 8,347 | -0.18(-0.59%) |
Mar 30, 2023 | 31.27 | 31.27 | 31.08 | 31.08 | 5,423 | -0.06(-0.20%) |
Mar 29, 2023 | 31.16 | 31.18 | 31.04 | 31.15 | 8,393 | +0.21(+0.67%) |
Mar 28, 2023 | 30.82 | 31.13 | 30.82 | 30.94 | 12,634 | +0.37(+1.19%) |
Mar 27, 2023 | 30.66 | 30.74 | 30.29 | 30.57 | 14,821 | +0.12(+0.41%) |
Mar 24, 2023 | 30.45 | 30.65 | 30.45 | 30.45 | 11,329 | -0.23(-0.73%) |
Mar 23, 2023 | 31.09 | 31.09 | 30.65 | 30.67 | 18,213 | -0.20(-0.64%) |
Mar 22, 2023 | 30.87 | 31.06 | 30.79 | 30.87 | 20,821 | +0.27(+0.88%) |
Mar 21, 2023 | 30.42 | 30.60 | 30.42 | 30.60 | 6,033 | +0.59(+1.96%) |
Mar 20, 2023 | 29.78 | 30.01 | 29.78 | 30.01 | 8,659 | +0.46(+1.55%) |
Mar 17, 2023 | 30.08 | 30.11 | 29.55 | 29.55 | 22,275 | -0.69(-2.27%) |
Mar 16, 2023 | 30.47 | 30.47 | 30.20 | 30.24 | 65,370 | -0.46(-1.49%) |
Mar 15, 2023 | 30.31 | 30.88 | 30.24 | 30.70 | 60,155 | -0.20(-0.65%) |
Mar 14, 2023 | 31.09 | 31.27 | 30.87 | 30.90 | 15,413 | +0.05(+0.15%) |
Mar 13, 2023 | 30.55 | 30.95 | 30.52 | 30.85 | 48,903 | -0.23(-0.75%) |
Mar 10, 2023 | 30.82 | 31.08 | 30.72 | 31.08 | 45,059 | +0.04(+0.14%) |
Mar 09, 2023 | 31.30 | 31.31 | 31.04 | 31.04 | 8,102 | -0.15(-0.49%) |
Mar 08, 2023 | 31.40 | 31.40 | 31.16 | 31.19 | 53,715 | -0.35(-1.12%) |
Mar 07, 2023 | 31.82 | 31.82 | 31.47 | 31.55 | 19,988 | -0.38(-1.19%) |
Mar 06, 2023 | 31.99 | 32.06 | 31.91 | 31.93 | 9,225 | -0.20(-0.62%) |
Mar 03, 2023 | 31.87 | 32.16 | 31.87 | 32.13 | 55,028 | -0.02(-0.06%) |
Mar 02, 2023 | 32.09 | 32.16 | 32.05 | 32.14 | 25,591 | +0.33(+1.05%) |
Mar 01, 2023 | 31.74 | 31.83 | 31.71 | 31.81 | 7,355 | +0.14(+0.45%) |
Feb 28, 2023 | 31.58 | 31.72 | 31.58 | 31.67 | 7,407 | +0.17(+0.54%) |
Feb 27, 2023 | 31.53 | 31.54 | 31.47 | 31.50 | 5,954 | +0.05(+0.15%) |
Feb 24, 2023 | 31.55 | 31.55 | 31.41 | 31.45 | 9,987 | +0.05(+0.15%) |
Feb 23, 2023 | 31.54 | 31.55 | 31.37 | 31.40 | 7,587 | +0.23(+0.73%) |
Feb 22, 2023 | 31.62 | 31.62 | 31.14 | 31.17 | 29,726 | -0.31(-1.00%) |
Feb 21, 2023 | 31.35 | 31.56 | 31.35 | 31.49 | 42,117 | +0.35(+1.13%) |
Feb 17, 2023 | 31.31 | 31.31 | 31.11 | 31.14 | 10,765 | -0.03(-0.11%) |
Feb 16, 2023 | 31.14 | 31.31 | 31.14 | 31.17 | 10,078 | +0.24(+0.79%) |
Feb 15, 2023 | 30.74 | 30.93 | 30.71 | 30.93 | 18,903 | +0.41(+1.33%) |
Feb 14, 2023 | 30.68 | 30.71 | 30.48 | 30.52 | 5,315 | -0.11(-0.36%) |
Feb 13, 2023 | 30.74 | 30.74 | 30.60 | 30.63 | 9,512 | -0.10(-0.31%) |
Feb 10, 2023 | 30.68 | 30.81 | 30.64 | 30.73 | 30,981 | +0.11(+0.35%) |
Feb 09, 2023 | 30.47 | 30.72 | 30.42 | 30.62 | 63,597 | -0.02(-0.07%) |
Feb 08, 2023 | 30.44 | 30.75 | 30.44 | 30.64 | 78,202 | +0.31(+1.03%) |
Feb 07, 2023 | 30.05 | 30.39 | 30.05 | 30.33 | 15,464 | +0.45(+1.51%) |
Feb 06, 2023 | 29.74 | 29.92 | 29.74 | 29.88 | 11,522 | +0.35(+1.18%) |
Feb 03, 2023 | 29.81 | 29.84 | 29.51 | 29.53 | 12,057 | -0.17(-0.56%) |
Feb 02, 2023 | 29.92 | 29.95 | 29.59 | 29.69 | 11,085 | -0.34(-1.13%) |