Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.28 | 34.30 | 34.28 | 34.30 | 693 | +0.00(+0.00%) |
Apr 27, 2023 | 34.17 | 34.33 | 34.16 | 34.30 | 2,600 | +0.43(+1.27%) |
Apr 26, 2023 | 32.76 | 34.04 | 32.76 | 33.87 | 9,986 | -0.07(-0.21%) |
Apr 25, 2023 | 34.20 | 34.20 | 33.94 | 33.94 | 17,744 | -0.41(-1.19%) |
Apr 24, 2023 | 34.45 | 34.45 | 34.33 | 34.35 | 5,466 | -0.05(-0.15%) |
Apr 21, 2023 | 34.25 | 34.40 | 34.25 | 34.40 | 8,100 | +0.16(+0.47%) |
Apr 20, 2023 | 34.23 | 34.31 | 34.20 | 34.24 | 11,035 | -0.08(-0.23%) |
Apr 19, 2023 | 34.16 | 34.32 | 34.16 | 34.32 | 853 | -0.06(-0.17%) |
Apr 18, 2023 | 34.38 | 34.38 | 34.32 | 34.38 | 3,908 | +0.06(+0.17%) |
Apr 17, 2023 | 34.22 | 34.32 | 34.19 | 34.32 | 12,207 | +0.12(+0.35%) |
Apr 14, 2023 | 34.15 | 34.20 | 34.11 | 34.20 | 3,830 | +0.08(+0.23%) |
Apr 13, 2023 | 34.02 | 34.13 | 33.99 | 34.12 | 3,560 | +0.24(+0.71%) |
Apr 12, 2023 | 33.95 | 33.95 | 33.86 | 33.88 | 9,949 | +0.04(+0.12%) |
Apr 11, 2023 | 33.83 | 33.88 | 33.81 | 33.84 | 4,174 | +0.02(+0.06%) |
Apr 10, 2023 | 33.50 | 33.82 | 33.50 | 33.82 | 23,845 | +0.28(+0.83%) |
Apr 06, 2023 | 33.54 | 0 | +0.18(+0.54%) | |||
Apr 05, 2023 | 33.23 | 33.36 | 33.22 | 33.36 | 6,715 | -0.16(-0.48%) |
Apr 04, 2023 | 33.50 | 33.56 | 33.50 | 33.52 | 2,969 | -0.19(-0.56%) |
Apr 03, 2023 | 33.67 | 33.71 | 33.61 | 33.71 | 14,679 | +0.12(+0.36%) |
Mar 31, 2023 | 33.34 | 33.61 | 33.34 | 33.59 | 11,341 | +0.20(+0.60%) |
Mar 30, 2023 | 33.44 | 33.44 | 33.37 | 33.39 | 4,563 | +0.23(+0.69%) |
Mar 29, 2023 | 33.14 | 33.19 | 33.12 | 33.16 | 8,992 | +0.53(+1.62%) |
Mar 28, 2023 | 32.65 | 32.65 | 32.56 | 32.63 | 928 | -0.05(-0.15%) |
Mar 27, 2023 | 32.53 | 32.70 | 32.53 | 32.68 | 3,392 | +0.24(+0.74%) |
Mar 24, 2023 | 32.16 | 32.45 | 32.16 | 32.44 | 1,903 | +0.02(+0.06%) |
Mar 23, 2023 | 32.35 | 32.42 | 32.35 | 32.42 | 1,510 | -0.01(-0.03%) |
Mar 22, 2023 | 32.79 | 32.79 | 32.43 | 32.43 | 3,890 | -0.31(-0.95%) |
Mar 21, 2023 | 32.72 | 32.74 | 32.64 | 32.74 | 2,280 | +0.72(+2.25%) |
Mar 17, 2023 | 32.02 | 32.02 | 109 | -0.50(-1.54%) | ||
Mar 16, 2023 | 31.95 | 32.52 | 31.95 | 32.52 | 2,787 | +0.47(+1.47%) |
Mar 15, 2023 | 31.96 | 32.05 | 31.88 | 32.05 | 2,081 | -0.66(-2.02%) |
Mar 14, 2023 | 32.75 | 32.81 | 32.68 | 32.71 | 11,033 | +0.36(+1.11%) |
Mar 13, 2023 | 32.42 | 32.50 | 32.35 | 32.35 | 4,491 | -0.66(-2.00%) |
Mar 10, 2023 | 33.16 | 33.21 | 33.00 | 33.01 | 4,494 | -0.43(-1.29%) |
Mar 09, 2023 | 33.76 | 33.76 | 33.44 | 33.44 | 2,486 | -0.40(-1.18%) |
Mar 08, 2023 | 33.86 | 33.86 | 33.80 | 33.84 | 3,525 | +0.12(+0.36%) |
Mar 07, 2023 | 33.78 | 33.78 | 33.69 | 33.72 | 4,577 | -0.12(-0.35%) |
Mar 06, 2023 | 33.80 | 33.94 | 33.80 | 33.84 | 4,905 | -0.04(-0.12%) |
Mar 03, 2023 | 33.62 | 33.89 | 33.62 | 33.88 | 6,233 | +0.24(+0.71%) |
Mar 02, 2023 | 33.39 | 33.64 | 33.39 | 33.64 | 7,772 | +0.24(+0.72%) |
Mar 01, 2023 | 33.52 | 33.52 | 33.40 | 33.40 | 6,298 | +0.06(+0.18%) |
Feb 28, 2023 | 33.41 | 33.41 | 33.34 | 33.34 | 7,198 | -0.16(-0.48%) |
Feb 27, 2023 | 33.52 | 33.54 | 33.47 | 33.50 | 9,099 | +0.32(+0.96%) |
Feb 24, 2023 | 33.36 | 33.36 | 33.10 | 33.18 | 5,663 | -0.31(-0.93%) |
Feb 23, 2023 | 33.61 | 33.61 | 33.33 | 33.49 | 9,338 | +0.14(+0.42%) |
Feb 22, 2023 | 33.42 | 33.45 | 33.29 | 33.35 | 5,028 | -0.06(-0.18%) |
Feb 21, 2023 | 33.59 | 33.59 | 33.41 | 33.41 | 6,784 | -0.31(-0.92%) |
Feb 17, 2023 | 33.72 | 0 | +0.05(+0.15%) | |||
Feb 16, 2023 | 33.65 | 33.77 | 33.58 | 33.67 | 16,360 | -0.05(-0.15%) |
Feb 15, 2023 | 33.64 | 33.74 | 33.64 | 33.72 | 1,266 | +0.07(+0.21%) |
Feb 14, 2023 | 33.56 | 33.65 | 33.56 | 33.65 | 5,586 | +0.00(+0.00%) |
Feb 13, 2023 | 33.64 | 33.65 | 33.64 | 33.65 | 2,029 | +0.25(+0.75%) |
Feb 10, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 260 | -0.07(-0.21%) |
Feb 09, 2023 | 33.61 | 33.61 | 33.43 | 33.47 | 7,786 | +0.01(+0.03%) |
Feb 08, 2023 | 33.45 | 33.46 | 33.40 | 33.46 | 13,469 | -0.16(-0.48%) |
Feb 07, 2023 | 33.26 | 33.63 | 33.26 | 33.62 | 8,292 | +0.23(+0.69%) |
Feb 06, 2023 | 33.49 | 33.49 | 33.31 | 33.39 | 4,921 | -0.19(-0.57%) |
Feb 03, 2023 | 33.36 | 33.69 | 33.36 | 33.58 | 1,662 | +0.15(+0.45%) |
Feb 02, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 242 | +0.03(+0.09%) |