Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.00 | 32.10 | 32.00 | 32.10 | 1,237 | +0.49(+1.55%) |
Apr 27, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 419 | +0.23(+0.72%) |
Apr 26, 2023 | 31.48 | 31.48 | 31.37 | 31.39 | 1,983 | +0.17(+0.55%) |
Apr 25, 2023 | 31.27 | 31.27 | 31.21 | 31.22 | 2,341 | -0.74(-2.31%) |
Apr 24, 2023 | 31.92 | 31.97 | 31.91 | 31.96 | 2,292 | -0.18(-0.56%) |
Apr 21, 2023 | 32.22 | 32.22 | 32.08 | 32.14 | 1,383 | -0.92(-2.77%) |
Apr 20, 2023 | 33.11 | 33.18 | 33.05 | 33.05 | 1,411 | -0.05(-0.15%) |
Apr 19, 2023 | 33.15 | 33.15 | 33.04 | 33.10 | 4,487 | -0.18(-0.55%) |
Apr 18, 2023 | 33.34 | 33.34 | 33.27 | 33.28 | 721 | -0.05(-0.15%) |
Apr 17, 2023 | 33.43 | 33.43 | 33.33 | 33.33 | 529 | +0.14(+0.43%) |
Apr 14, 2023 | 33.25 | 33.25 | 33.19 | 33.19 | 344 | -0.06(-0.19%) |
Apr 13, 2023 | 33.20 | 33.29 | 33.20 | 33.25 | 1,324 | +0.10(+0.30%) |
Apr 12, 2023 | 33.21 | 33.23 | 33.15 | 33.15 | 3,000 | +0.07(+0.20%) |
Apr 11, 2023 | 33.16 | 33.16 | 33.09 | 33.09 | 898 | +0.06(+0.20%) |
Apr 10, 2023 | 33.01 | 33.02 | 33.01 | 33.02 | 323 | -0.18(-0.54%) |
Apr 06, 2023 | 33.16 | 33.22 | 33.16 | 33.20 | 1,567 | +0.16(+0.48%) |
Apr 05, 2023 | 33.21 | 33.21 | 33.02 | 33.04 | 595 | -0.10(-0.30%) |
Apr 04, 2023 | 32.98 | 33.15 | 32.98 | 33.14 | 4,853 | -0.00(-0.01%) |
Apr 03, 2023 | 33.05 | 33.19 | 33.05 | 33.15 | 1,916 | +0.43(+1.31%) |
Mar 31, 2023 | 32.78 | 32.78 | 32.70 | 32.72 | 1,176 | +0.19(+0.59%) |
Mar 30, 2023 | 32.46 | 32.59 | 32.45 | 32.53 | 3,819 | +0.23(+0.71%) |
Mar 29, 2023 | 32.36 | 32.36 | 32.30 | 32.30 | 1,059 | -0.21(-0.65%) |
Mar 28, 2023 | 32.50 | 32.51 | 32.47 | 32.51 | 4,891 | -0.06(-0.18%) |
Mar 27, 2023 | 32.52 | 32.58 | 32.49 | 32.57 | 2,393 | -0.08(-0.26%) |
Mar 24, 2023 | 32.61 | 32.65 | 32.54 | 32.65 | 1,334 | -0.11(-0.34%) |
Mar 23, 2023 | 32.94 | 32.94 | 32.68 | 32.76 | 2,972 | +0.42(+1.29%) |
Mar 22, 2023 | 32.42 | 32.49 | 32.34 | 32.34 | 2,950 | +0.06(+0.19%) |
Mar 21, 2023 | 32.34 | 32.34 | 32.26 | 32.28 | 1,050 | +0.26(+0.82%) |
Mar 20, 2023 | 31.91 | 32.02 | 31.90 | 32.02 | 4,724 | +0.18(+0.58%) |
Mar 17, 2023 | 31.94 | 31.94 | 31.79 | 31.83 | 1,217 | +0.09(+0.28%) |
Mar 16, 2023 | 31.53 | 31.74 | 31.53 | 31.74 | 2,307 | -0.15(-0.48%) |
Mar 15, 2023 | 31.68 | 31.90 | 31.68 | 31.89 | 2,783 | -0.25(-0.78%) |
Mar 14, 2023 | 32.07 | 32.14 | 32.03 | 32.14 | 5,414 | -0.12(-0.38%) |
Mar 13, 2023 | 31.80 | 32.27 | 31.80 | 32.27 | 4,394 | +0.48(+1.52%) |
Mar 10, 2023 | 31.80 | 31.96 | 31.78 | 31.78 | 3,084 | +0.03(+0.08%) |
Mar 09, 2023 | 31.96 | 32.00 | 31.76 | 31.76 | 1,856 | -0.33(-1.04%) |
Mar 08, 2023 | 32.10 | 32.16 | 32.09 | 32.09 | 3,985 | +0.31(+0.98%) |
Mar 07, 2023 | 32.05 | 32.05 | 31.77 | 31.78 | 2,598 | -0.65(-2.02%) |
Mar 06, 2023 | 32.79 | 32.79 | 32.43 | 32.43 | 29,393 | -0.73(-2.19%) |
Mar 03, 2023 | 32.83 | 33.16 | 32.83 | 33.16 | 1,554 | +0.23(+0.71%) |
Mar 02, 2023 | 32.83 | 32.95 | 32.83 | 32.92 | 1,084 | -0.21(-0.63%) |
Mar 01, 2023 | 33.14 | 33.14 | 33.05 | 33.14 | 3,289 | +0.68(+2.09%) |
Feb 28, 2023 | 32.46 | 32.53 | 32.46 | 32.46 | 2,033 | +0.17(+0.52%) |
Feb 27, 2023 | 32.14 | 32.31 | 32.14 | 32.29 | 5,148 | +0.23(+0.71%) |
Feb 24, 2023 | 32.24 | 32.27 | 32.06 | 32.06 | 4,176 | -0.62(-1.89%) |
Feb 23, 2023 | 32.72 | 32.72 | 32.65 | 32.68 | 2,370 | -0.07(-0.23%) |
Feb 22, 2023 | 32.90 | 32.90 | 32.75 | 32.75 | 5,769 | -0.12(-0.36%) |
Feb 21, 2023 | 32.84 | 32.97 | 32.84 | 32.87 | 2,454 | +0.70(+2.19%) |
Feb 17, 2023 | 32.16 | 32.20 | 32.15 | 32.16 | 5,335 | -0.41(-1.26%) |
Feb 16, 2023 | 32.47 | 32.64 | 32.47 | 32.58 | 3,454 | -0.55(-1.67%) |
Feb 15, 2023 | 33.23 | 33.27 | 33.10 | 33.13 | 3,071 | -0.22(-0.65%) |
Feb 14, 2023 | 33.44 | 33.44 | 33.28 | 33.35 | 15,033 | -0.18(-0.55%) |
Feb 13, 2023 | 33.27 | 33.54 | 33.27 | 33.53 | 4,727 | +0.53(+1.61%) |
Feb 10, 2023 | 33.17 | 33.19 | 32.99 | 33.00 | 3,559 | -0.39(-1.16%) |
Feb 09, 2023 | 33.37 | 33.39 | 33.36 | 33.39 | 858 | +0.53(+1.60%) |
Feb 08, 2023 | 32.93 | 33.02 | 32.83 | 32.86 | 5,468 | -0.36(-1.08%) |
Feb 07, 2023 | 33.29 | 33.29 | 33.11 | 33.22 | 3,697 | +0.09(+0.27%) |
Feb 06, 2023 | 32.85 | 33.13 | 32.85 | 33.13 | 4,222 | +0.05(+0.15%) |
Feb 03, 2023 | 33.58 | 33.58 | 33.08 | 33.08 | 7,094 | -0.64(-1.90%) |
Feb 02, 2023 | 33.83 | 33.83 | 33.65 | 33.72 | 5,460 | -0.12(-0.36%) |