Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.63 | 32.33 | 31.63 | 32.09 | 570,331 | +0.34(+1.06%) |
Apr 27, 2023 | 31.47 | 31.81 | 31.35 | 31.76 | 609,090 | +0.25(+0.79%) |
Apr 26, 2023 | 31.00 | 31.54 | 31.00 | 31.51 | 631,702 | +0.15(+0.49%) |
Apr 25, 2023 | 31.54 | 31.80 | 31.33 | 31.35 | 399,231 | -0.32(-1.00%) |
Apr 24, 2023 | 31.78 | 31.94 | 31.43 | 31.67 | 442,064 | -0.12(-0.36%) |
Apr 21, 2023 | 31.16 | 31.81 | 31.02 | 31.79 | 954,546 | +0.79(+2.55%) |
Apr 20, 2023 | 31.03 | 31.12 | 30.80 | 31.00 | 450,179 | -0.06(-0.19%) |
Apr 19, 2023 | 30.89 | 31.05 | 30.65 | 31.05 | 491,400 | +0.19(+0.62%) |
Apr 18, 2023 | 31.22 | 31.24 | 30.80 | 30.86 | 283,098 | -0.20(-0.64%) |
Apr 17, 2023 | 30.87 | 31.06 | 30.80 | 31.06 | 289,894 | +0.12(+0.39%) |
Apr 14, 2023 | 30.93 | 31.12 | 30.80 | 30.94 | 344,967 | +0.09(+0.28%) |
Apr 13, 2023 | 30.81 | 31.01 | 30.63 | 30.85 | 954,227 | -0.14(-0.47%) |
Apr 12, 2023 | 31.19 | 31.27 | 30.97 | 31.00 | 315,606 | -0.25(-0.80%) |
Apr 11, 2023 | 31.46 | 31.58 | 31.13 | 31.25 | 279,946 | -0.27(-0.86%) |
Apr 10, 2023 | 31.48 | 31.56 | 31.33 | 31.52 | 477,597 | -0.07(-0.21%) |
Apr 06, 2023 | 31.76 | 32.01 | 31.48 | 31.58 | 371,311 | -0.02(-0.06%) |
Apr 05, 2023 | 31.30 | 31.62 | 31.18 | 31.60 | 673,665 | +0.35(+1.11%) |
Apr 04, 2023 | 31.21 | 31.41 | 31.18 | 31.26 | 298,563 | +0.02(+0.06%) |
Apr 03, 2023 | 31.23 | 31.33 | 31.03 | 31.24 | 593,454 | +0.07(+0.22%) |
Mar 31, 2023 | 31.09 | 31.24 | 30.96 | 31.17 | 519,248 | +0.23(+0.75%) |
Mar 30, 2023 | 31.00 | 31.17 | 30.81 | 30.94 | 256,827 | -0.03(-0.09%) |
Mar 29, 2023 | 30.89 | 31.02 | 30.74 | 30.97 | 419,855 | +0.05(+0.16%) |
Mar 28, 2023 | 30.75 | 31.05 | 30.66 | 30.92 | 475,875 | +0.10(+0.31%) |
Mar 27, 2023 | 30.81 | 31.10 | 30.71 | 30.82 | 697,310 | +0.18(+0.60%) |
Mar 24, 2023 | 30.16 | 30.69 | 30.05 | 30.64 | 228,652 | +0.45(+1.50%) |
Mar 23, 2023 | 30.36 | 30.46 | 30.01 | 30.19 | 404,885 | -0.24(-0.79%) |
Mar 22, 2023 | 30.81 | 31.09 | 30.42 | 30.43 | 356,192 | -0.51(-1.65%) |
Mar 21, 2023 | 30.68 | 31.01 | 30.55 | 30.94 | 287,098 | +0.35(+1.13%) |
Mar 20, 2023 | 30.60 | 30.80 | 30.37 | 30.59 | 358,482 | +0.02(+0.06%) |
Mar 17, 2023 | 30.87 | 30.94 | 30.35 | 30.57 | 837,864 | -0.17(-0.56%) |
Mar 16, 2023 | 30.06 | 30.88 | 29.91 | 30.75 | 633,381 | +0.48(+1.59%) |
Mar 15, 2023 | 30.34 | 30.42 | 29.98 | 30.26 | 422,530 | -0.26(-0.85%) |
Mar 14, 2023 | 29.90 | 30.63 | 29.90 | 30.52 | 697,086 | +0.75(+2.52%) |
Mar 13, 2023 | 29.84 | 30.04 | 29.69 | 29.77 | 747,005 | -0.19(-0.64%) |
Mar 10, 2023 | 29.85 | 30.27 | 29.72 | 29.97 | 790,725 | +0.10(+0.32%) |
Mar 09, 2023 | 29.83 | 29.98 | 29.68 | 29.87 | 626,390 | +0.13(+0.42%) |
Mar 08, 2023 | 29.84 | 29.97 | 29.48 | 29.74 | 554,056 | -0.13(-0.45%) |
Mar 07, 2023 | 30.27 | 30.38 | 29.77 | 29.88 | 491,725 | -0.39(-1.30%) |
Mar 06, 2023 | 30.75 | 30.86 | 30.10 | 30.27 | 830,002 | -0.52(-1.69%) |
Mar 03, 2023 | 30.57 | 30.82 | 30.56 | 30.79 | 364,875 | +0.23(+0.76%) |
Mar 02, 2023 | 30.64 | 30.66 | 30.50 | 30.56 | 460,437 | -0.18(-0.60%) |
Mar 01, 2023 | 30.78 | 30.84 | 30.52 | 30.75 | 449,653 | -0.25(-0.81%) |
Feb 28, 2023 | 31.31 | 31.44 | 31.31 | 31.00 | 830,787 | -0.49(-1.56%) |
Feb 27, 2023 | 31.52 | 31.61 | 31.26 | 31.49 | 761,390 | +0.04(+0.12%) |
Feb 24, 2023 | 31.35 | 31.55 | 31.08 | 31.45 | 698,830 | +0.03(+0.09%) |
Feb 23, 2023 | 31.95 | 32.11 | 31.24 | 31.42 | 997,611 | -0.42(-1.32%) |
Feb 22, 2023 | 31.88 | 32.14 | 31.55 | 31.84 | 724,557 | +0.08(+0.24%) |
Feb 21, 2023 | 31.94 | 32.29 | 31.67 | 31.76 | 831,197 | -0.21(-0.66%) |
Feb 17, 2023 | 31.34 | 31.99 | 31.20 | 31.98 | 1,237,519 | +0.72(+2.30%) |
Feb 16, 2023 | 31.10 | 31.42 | 30.91 | 31.26 | 571,335 | +0.12(+0.40%) |
Feb 15, 2023 | 30.95 | 31.25 | 30.90 | 31.13 | 519,491 | +0.17(+0.56%) |
Feb 14, 2023 | 31.04 | 31.21 | 30.65 | 30.96 | 663,215 | +0.00(+0.00%) |
Feb 13, 2023 | 30.93 | 31.15 | 30.81 | 30.96 | 344,552 | -0.05(-0.15%) |
Feb 10, 2023 | 31.03 | 31.13 | 30.80 | 31.01 | 611,709 | -0.02(-0.06%) |
Feb 09, 2023 | 31.23 | 31.27 | 30.81 | 31.03 | 593,188 | -0.02(-0.06%) |
Feb 08, 2023 | 31.36 | 31.63 | 30.96 | 31.05 | 524,698 | -0.55(-1.76%) |
Feb 07, 2023 | 31.00 | 31.64 | 30.61 | 31.60 | 1,243,158 | +0.50(+1.60%) |
Feb 06, 2023 | 31.89 | 32.05 | 30.96 | 31.10 | 919,760 | -0.78(-2.43%) |
Feb 03, 2023 | 32.11 | 32.23 | 31.70 | 31.88 | 735,821 | -0.42(-1.30%) |
Feb 02, 2023 | 31.81 | 32.30 | 31.75 | 32.30 | 538,805 | +0.40(+1.26%) |