Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.51 | 32.96 | 32.32 | 32.73 | 1,261,859 | +0.20(+0.60%) |
Apr 27, 2023 | 31.73 | 32.65 | 31.73 | 32.53 | 835,860 | +1.05(+3.33%) |
Apr 26, 2023 | 31.73 | 32.08 | 31.41 | 31.48 | 587,739 | -0.50(-1.56%) |
Apr 25, 2023 | 32.12 | 32.52 | 31.95 | 31.98 | 608,013 | -0.56(-1.72%) |
Apr 24, 2023 | 32.38 | 32.71 | 32.28 | 32.54 | 660,450 | +0.18(+0.55%) |
Apr 21, 2023 | 32.58 | 32.62 | 32.22 | 32.36 | 398,497 | -0.25(-0.75%) |
Apr 20, 2023 | 32.63 | 32.92 | 32.36 | 32.61 | 684,534 | -0.28(-0.86%) |
Apr 19, 2023 | 33.12 | 33.12 | 32.63 | 32.89 | 609,062 | -0.19(-0.56%) |
Apr 18, 2023 | 33.03 | 33.35 | 32.94 | 33.08 | 559,931 | +0.09(+0.27%) |
Apr 17, 2023 | 32.78 | 33.00 | 32.59 | 32.99 | 465,234 | +0.41(+1.26%) |
Apr 14, 2023 | 32.56 | 33.05 | 32.38 | 32.58 | 469,025 | +0.05(+0.15%) |
Apr 13, 2023 | 32.46 | 32.63 | 31.84 | 32.53 | 509,680 | +0.15(+0.45%) |
Apr 12, 2023 | 32.36 | 32.64 | 32.12 | 32.38 | 408,363 | +0.28(+0.89%) |
Apr 11, 2023 | 31.99 | 32.65 | 31.99 | 32.10 | 984,149 | +0.22(+0.68%) |
Apr 10, 2023 | 31.29 | 31.97 | 31.29 | 31.88 | 965,172 | +0.51(+1.62%) |
Apr 06, 2023 | 31.91 | 32.07 | 31.35 | 31.37 | 773,097 | -0.55(-1.72%) |
Apr 05, 2023 | 32.12 | 32.38 | 31.60 | 31.92 | 918,481 | -0.56(-1.72%) |
Apr 04, 2023 | 33.81 | 33.95 | 32.22 | 32.48 | 780,836 | -1.27(-3.77%) |
Apr 03, 2023 | 33.87 | 34.39 | 33.40 | 33.76 | 714,081 | +0.43(+1.29%) |
Mar 31, 2023 | 33.04 | 33.37 | 32.86 | 33.33 | 764,902 | +0.36(+1.10%) |
Mar 30, 2023 | 32.53 | 33.06 | 32.37 | 32.96 | 748,312 | +0.72(+2.22%) |
Mar 29, 2023 | 32.15 | 32.34 | 32.07 | 32.25 | 577,879 | +0.46(+1.45%) |
Mar 28, 2023 | 31.07 | 31.81 | 31.05 | 31.79 | 510,146 | +0.61(+1.95%) |
Mar 27, 2023 | 31.42 | 31.50 | 30.91 | 31.18 | 779,646 | +0.33(+1.08%) |
Mar 24, 2023 | 30.40 | 30.94 | 30.23 | 30.85 | 632,885 | +0.06(+0.19%) |
Mar 23, 2023 | 30.82 | 31.53 | 30.56 | 30.79 | 752,484 | +0.11(+0.35%) |
Mar 22, 2023 | 30.67 | 31.46 | 30.54 | 30.68 | 1,225,420 | +0.00(+0.00%) |
Mar 21, 2023 | 30.57 | 30.94 | 30.37 | 30.68 | 990,786 | +0.75(+2.51%) |
Mar 20, 2023 | 29.74 | 30.23 | 29.74 | 29.93 | 937,356 | +0.52(+1.76%) |
Mar 17, 2023 | 29.85 | 30.15 | 29.21 | 29.41 | 2,263,447 | -0.80(-2.64%) |
Mar 16, 2023 | 30.17 | 30.43 | 29.22 | 30.21 | 1,484,904 | -0.32(-1.05%) |
Mar 15, 2023 | 30.88 | 30.88 | 29.70 | 30.53 | 897,689 | -1.25(-3.92%) |
Mar 14, 2023 | 31.50 | 32.15 | 31.25 | 31.78 | 914,456 | +1.02(+3.32%) |
Mar 13, 2023 | 31.02 | 31.02 | 30.29 | 30.76 | 909,105 | -0.63(-2.02%) |
Mar 10, 2023 | 32.47 | 32.62 | 31.24 | 31.39 | 1,044,977 | -1.13(-3.47%) |
Mar 09, 2023 | 33.25 | 33.40 | 32.50 | 32.52 | 755,670 | -0.58(-1.77%) |
Mar 08, 2023 | 33.36 | 33.46 | 32.95 | 33.10 | 586,975 | -0.26(-0.79%) |
Mar 07, 2023 | 33.93 | 34.02 | 33.30 | 33.37 | 586,485 | -0.45(-1.32%) |
Mar 06, 2023 | 34.27 | 34.32 | 33.63 | 33.81 | 878,377 | -0.40(-1.17%) |
Mar 03, 2023 | 34.17 | 34.23 | 33.71 | 34.21 | 989,124 | +0.14(+0.40%) |
Mar 02, 2023 | 33.60 | 34.09 | 33.45 | 34.08 | 1,051,973 | +0.21(+0.63%) |
Mar 01, 2023 | 33.81 | 34.12 | 33.68 | 33.86 | 768,830 | +0.08(+0.23%) |
Feb 28, 2023 | 33.65 | 34.29 | 33.62 | 33.79 | 880,750 | +0.14(+0.41%) |
Feb 27, 2023 | 34.25 | 34.54 | 33.57 | 33.65 | 802,324 | -0.37(-1.09%) |
Feb 24, 2023 | 33.93 | 34.09 | 33.13 | 34.02 | 1,052,852 | -0.39(-1.13%) |
Feb 23, 2023 | 34.31 | 34.59 | 33.58 | 34.41 | 1,359,731 | +1.12(+3.36%) |
Feb 22, 2023 | 33.84 | 34.68 | 32.95 | 33.29 | 1,485,818 | -0.66(-1.95%) |
Feb 21, 2023 | 34.47 | 34.71 | 33.57 | 33.95 | 1,050,170 | -1.00(-2.87%) |
Feb 17, 2023 | 34.73 | 35.05 | 34.31 | 34.95 | 698,952 | -0.18(-0.50%) |
Feb 16, 2023 | 35.20 | 35.54 | 34.78 | 35.13 | 701,541 | -0.66(-1.85%) |
Feb 15, 2023 | 34.68 | 35.80 | 34.50 | 35.79 | 955,499 | +0.88(+2.51%) |
Feb 14, 2023 | 35.24 | 35.24 | 34.18 | 34.92 | 945,338 | -0.36(-1.02%) |
Feb 13, 2023 | 35.83 | 35.83 | 34.46 | 35.28 | 1,488,889 | -0.41(-1.15%) |
Feb 10, 2023 | 33.89 | 35.93 | 33.89 | 35.68 | 1,714,424 | +2.80(+8.50%) |
Feb 09, 2023 | 33.78 | 33.92 | 32.85 | 32.89 | 418,771 | -0.66(-1.97%) |
Feb 08, 2023 | 33.82 | 34.07 | 33.42 | 33.55 | 306,996 | -0.62(-1.82%) |
Feb 07, 2023 | 33.34 | 34.27 | 33.17 | 34.18 | 721,528 | +0.67(+2.01%) |
Feb 06, 2023 | 33.65 | 33.84 | 33.11 | 33.50 | 444,970 | -0.54(-1.57%) |
Feb 03, 2023 | 33.57 | 34.30 | 33.43 | 34.04 | 541,253 | +0.19(+0.58%) |
Feb 02, 2023 | 34.26 | 34.49 | 33.65 | 33.84 | 810,090 | -0.19(-0.57%) |