Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.50 | 35.13 | 34.48 | 35.04 | 79,293 | +0.32(+0.92%) |
Apr 27, 2023 | 34.66 | 34.77 | 34.42 | 34.72 | 113,385 | +0.70(+2.06%) |
Apr 26, 2023 | 34.33 | 34.46 | 33.96 | 34.02 | 212,409 | -0.24(-0.72%) |
Apr 25, 2023 | 34.44 | 34.67 | 34.22 | 34.27 | 171,380 | -0.95(-2.71%) |
Apr 24, 2023 | 35.16 | 35.34 | 35.16 | 35.22 | 100,803 | +0.34(+0.97%) |
Apr 21, 2023 | 34.97 | 35.08 | 34.75 | 34.88 | 70,199 | -0.43(-1.22%) |
Apr 20, 2023 | 35.34 | 35.52 | 35.27 | 35.31 | 101,593 | +0.12(+0.33%) |
Apr 19, 2023 | 35.09 | 35.29 | 34.98 | 35.20 | 148,695 | -0.05(-0.13%) |
Apr 18, 2023 | 34.86 | 35.24 | 34.79 | 35.24 | 108,543 | +0.19(+0.54%) |
Apr 17, 2023 | 34.81 | 35.09 | 34.81 | 35.05 | 129,498 | +0.39(+1.13%) |
Apr 14, 2023 | 34.74 | 34.77 | 34.52 | 34.66 | 101,800 | -0.18(-0.52%) |
Apr 13, 2023 | 34.96 | 34.96 | 34.70 | 34.84 | 93,107 | +0.08(+0.23%) |
Apr 12, 2023 | 34.70 | 34.91 | 34.51 | 34.76 | 297,747 | +0.48(+1.40%) |
Apr 11, 2023 | 34.29 | 34.40 | 34.20 | 34.28 | 439,839 | +0.02(+0.06%) |
Apr 10, 2023 | 34.48 | 34.49 | 33.88 | 34.26 | 139,709 | -0.10(-0.29%) |
Apr 06, 2023 | 33.89 | 34.61 | 33.89 | 34.36 | 583,418 | +0.50(+1.48%) |
Apr 05, 2023 | 34.11 | 34.21 | 33.76 | 33.86 | 316,140 | -0.37(-1.08%) |
Apr 04, 2023 | 34.45 | 34.45 | 34.19 | 34.23 | 180,186 | +0.04(+0.12%) |
Apr 03, 2023 | 34.05 | 34.36 | 33.93 | 34.19 | 136,414 | +0.71(+2.12%) |
Mar 31, 2023 | 33.37 | 33.55 | 33.36 | 33.48 | 152,300 | +0.12(+0.36%) |
Mar 30, 2023 | 33.30 | 33.37 | 33.18 | 33.36 | 232,302 | +0.57(+1.74%) |
Mar 29, 2023 | 32.75 | 32.86 | 32.51 | 32.79 | 111,829 | +0.63(+1.96%) |
Mar 28, 2023 | 31.93 | 32.19 | 31.93 | 32.16 | 137,865 | -0.06(-0.19%) |
Mar 27, 2023 | 32.09 | 32.27 | 31.92 | 32.22 | 158,592 | +0.45(+1.42%) |
Mar 24, 2023 | 31.58 | 31.77 | 31.34 | 31.77 | 118,447 | -0.39(-1.21%) |
Mar 23, 2023 | 32.70 | 32.88 | 31.92 | 32.16 | 119,522 | -0.26(-0.80%) |
Mar 22, 2023 | 32.83 | 33.07 | 32.42 | 32.42 | 372,329 | -0.36(-1.10%) |
Mar 21, 2023 | 32.64 | 32.87 | 32.54 | 32.78 | 87,873 | +0.96(+3.02%) |
Mar 20, 2023 | 31.48 | 31.92 | 31.48 | 31.82 | 83,004 | +0.76(+2.45%) |
Mar 17, 2023 | 31.10 | 31.20 | 30.88 | 31.06 | 121,922 | -0.76(-2.39%) |
Mar 16, 2023 | 31.04 | 31.86 | 30.94 | 31.82 | 266,892 | +0.78(+2.51%) |
Mar 15, 2023 | 31.04 | 31.18 | 30.55 | 31.04 | 123,271 | -1.76(-5.37%) |
Mar 14, 2023 | 32.58 | 32.90 | 32.49 | 32.80 | 145,654 | +1.25(+3.96%) |
Mar 13, 2023 | 31.55 | 31.82 | 31.34 | 31.55 | 155,822 | -0.44(-1.38%) |
Mar 10, 2023 | 32.42 | 32.48 | 31.95 | 31.99 | 111,213 | -0.53(-1.63%) |
Mar 09, 2023 | 32.92 | 33.02 | 32.50 | 32.52 | 126,236 | -0.15(-0.46%) |
Mar 08, 2023 | 32.88 | 32.96 | 32.56 | 32.67 | 174,758 | +0.09(+0.28%) |
Mar 07, 2023 | 32.92 | 33.00 | 32.53 | 32.58 | 427,480 | -0.37(-1.12%) |
Mar 06, 2023 | 32.96 | 33.18 | 32.95 | 32.95 | 102,721 | -0.14(-0.42%) |
Mar 03, 2023 | 32.74 | 33.15 | 32.60 | 33.09 | 133,954 | +0.45(+1.38%) |
Mar 02, 2023 | 32.26 | 32.72 | 32.26 | 32.64 | 125,537 | +0.03(+0.09%) |
Mar 01, 2023 | 32.84 | 32.87 | 32.43 | 32.61 | 359,499 | -0.09(-0.28%) |
Feb 28, 2023 | 32.86 | 33.00 | 32.67 | 32.70 | 96,080 | +0.03(+0.09%) |
Feb 27, 2023 | 32.82 | 32.90 | 32.62 | 32.67 | 346,327 | +0.46(+1.43%) |
Feb 24, 2023 | 32.42 | 32.54 | 32.07 | 32.21 | 427,307 | -0.85(-2.57%) |
Feb 23, 2023 | 32.76 | 33.13 | 32.66 | 33.06 | 113,564 | +0.59(+1.82%) |
Feb 22, 2023 | 32.55 | 32.71 | 32.42 | 32.47 | 97,461 | -0.05(-0.15%) |
Feb 21, 2023 | 32.79 | 32.94 | 32.44 | 32.52 | 272,430 | -1.11(-3.30%) |
Feb 17, 2023 | 33.25 | 33.69 | 33.25 | 33.63 | 143,000 | +0.31(+0.93%) |
Feb 16, 2023 | 33.03 | 33.42 | 32.84 | 33.32 | 231,895 | +1.45(+4.55%) |
Feb 15, 2023 | 31.64 | 31.91 | 31.61 | 31.87 | 148,697 | +0.56(+1.79%) |
Feb 14, 2023 | 31.03 | 31.42 | 30.95 | 31.31 | 293,341 | +0.27(+0.87%) |
Feb 13, 2023 | 30.94 | 31.08 | 30.84 | 31.04 | 231,445 | +0.65(+2.14%) |
Feb 10, 2023 | 30.33 | 30.44 | 30.21 | 30.39 | 232,981 | -0.03(-0.10%) |
Feb 09, 2023 | 30.77 | 30.78 | 30.29 | 30.42 | 194,238 | +0.10(+0.33%) |
Feb 08, 2023 | 30.03 | 30.45 | 30.02 | 30.32 | 146,451 | +0.05(+0.17%) |
Feb 07, 2023 | 30.17 | 30.33 | 29.84 | 30.27 | 177,382 | -0.80(-2.57%) |
Feb 06, 2023 | 30.91 | 31.07 | 30.81 | 31.07 | 189,792 | -0.27(-0.86%) |
Feb 03, 2023 | 31.53 | 31.70 | 31.34 | 31.34 | 207,900 | -0.67(-2.09%) |
Feb 02, 2023 | 32.05 | 32.19 | 31.78 | 32.01 | 179,638 | +0.03(+0.09%) |