Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.89 | 36.09 | 35.89 | 36.07 | 3,925 | -0.08(-0.22%) |
Apr 27, 2023 | 35.83 | 36.15 | 35.83 | 36.15 | 4,695 | +0.28(+0.78%) |
Apr 26, 2023 | 35.95 | 36.09 | 35.87 | 35.87 | 3,539 | -0.22(-0.61%) |
Apr 25, 2023 | 36.12 | 36.15 | 36.04 | 36.09 | 8,746 | -0.51(-1.39%) |
Apr 24, 2023 | 36.49 | 36.60 | 36.49 | 36.60 | 3,050 | +0.17(+0.47%) |
Apr 21, 2023 | 36.40 | 36.55 | 36.40 | 36.43 | 12,578 | +0.33(+0.91%) |
Apr 20, 2023 | 36.10 | 36.19 | 36.02 | 36.10 | 4,485 | +0.02(+0.06%) |
Apr 19, 2023 | 36.50 | 36.50 | 36.07 | 36.08 | 4,412 | -0.17(-0.47%) |
Apr 18, 2023 | 36.33 | 36.33 | 36.20 | 36.25 | 3,503 | +0.89(+2.52%) |
Apr 17, 2023 | 35.81 | 35.81 | 35.35 | 35.36 | 4,384 | -0.59(-1.64%) |
Apr 14, 2023 | 36.53 | 36.53 | 35.86 | 35.95 | 7,429 | +0.04(+0.10%) |
Apr 13, 2023 | 35.58 | 36.16 | 35.58 | 35.91 | 3,703 | +0.27(+0.74%) |
Apr 12, 2023 | 35.59 | 35.65 | 35.49 | 35.65 | 4,935 | +0.21(+0.59%) |
Apr 11, 2023 | 35.42 | 35.44 | 35.32 | 35.44 | 5,707 | -0.06(-0.17%) |
Apr 10, 2023 | 35.34 | 35.50 | 35.31 | 35.50 | 3,608 | +0.09(+0.27%) |
Apr 06, 2023 | 35.51 | 35.51 | 35.41 | 35.41 | 3,470 | +0.58(+1.65%) |
Apr 05, 2023 | 34.92 | 34.92 | 34.78 | 34.83 | 8,154 | -0.59(-1.67%) |
Apr 04, 2023 | 35.42 | 35.43 | 35.36 | 35.42 | 8,726 | +0.14(+0.40%) |
Apr 03, 2023 | 35.39 | 35.47 | 35.28 | 35.28 | 7,123 | +0.07(+0.20%) |
Mar 31, 2023 | 34.07 | 35.21 | 34.07 | 35.21 | 4,626 | +0.26(+0.74%) |
Mar 30, 2023 | 34.84 | 34.95 | 34.76 | 34.95 | 4,521 | +0.12(+0.34%) |
Mar 29, 2023 | 34.73 | 34.83 | 34.58 | 34.83 | 6,012 | +0.04(+0.11%) |
Mar 28, 2023 | 34.76 | 34.79 | 34.68 | 34.79 | 8,232 | +0.77(+2.26%) |
Mar 27, 2023 | 33.71 | 34.02 | 33.64 | 34.02 | 13,500 | -0.31(-0.90%) |
Mar 24, 2023 | 34.36 | 34.36 | 34.20 | 34.33 | 6,330 | +0.36(+1.07%) |
Mar 23, 2023 | 34.13 | 34.13 | 33.94 | 33.97 | 11,996 | +0.22(+0.64%) |
Mar 22, 2023 | 33.80 | 33.90 | 33.50 | 33.75 | 10,748 | -0.55(-1.60%) |
Mar 21, 2023 | 34.03 | 34.30 | 33.82 | 34.30 | 6,256 | -0.03(-0.09%) |
Mar 20, 2023 | 34.32 | 34.33 | 33.78 | 34.33 | 6,570 | +0.34(+1.00%) |
Mar 17, 2023 | 33.69 | 34.10 | 33.69 | 33.99 | 8,107 | +0.63(+1.89%) |
Mar 16, 2023 | 33.24 | 33.50 | 33.24 | 33.36 | 12,664 | -0.03(-0.09%) |
Mar 15, 2023 | 33.37 | 33.51 | 33.27 | 33.39 | 9,688 | -0.37(-1.08%) |
Mar 14, 2023 | 33.52 | 33.77 | 33.52 | 33.76 | 9,183 | +0.58(+1.73%) |
Mar 13, 2023 | 32.99 | 33.36 | 32.99 | 33.18 | 12,029 | -0.12(-0.36%) |
Mar 10, 2023 | 33.53 | 33.55 | 33.09 | 33.30 | 7,617 | +0.60(+1.83%) |
Mar 09, 2023 | 32.93 | 33.05 | 32.70 | 32.70 | 17,053 | +1.02(+3.22%) |
Mar 08, 2023 | 31.84 | 31.84 | 31.68 | 31.68 | 5,673 | -0.24(-0.75%) |
Mar 07, 2023 | 32.16 | 32.51 | 31.92 | 31.92 | 8,494 | -0.69(-2.12%) |
Mar 06, 2023 | 32.80 | 32.80 | 32.61 | 32.61 | 6,889 | -0.22(-0.67%) |
Mar 03, 2023 | 32.90 | 32.93 | 32.57 | 32.83 | 11,641 | +0.96(+3.01%) |
Mar 02, 2023 | 31.88 | 32.07 | 31.77 | 31.87 | 4,542 | -0.17(-0.53%) |
Mar 01, 2023 | 32.40 | 32.40 | 31.92 | 32.04 | 13,287 | +1.45(+4.74%) |
Feb 28, 2023 | 30.38 | 30.98 | 30.38 | 30.59 | 13,241 | +1.11(+3.77%) |
Feb 27, 2023 | 29.65 | 29.66 | 29.47 | 29.48 | 9,501 | -0.28(-0.94%) |
Feb 24, 2023 | 29.99 | 29.99 | 29.76 | 29.76 | 26,265 | -0.41(-1.36%) |
Feb 23, 2023 | 30.40 | 30.40 | 29.92 | 30.17 | 9,777 | +0.13(+0.43%) |
Feb 22, 2023 | 29.99 | 30.54 | 29.99 | 30.04 | 7,724 | -0.20(-0.66%) |
Feb 21, 2023 | 30.48 | 30.68 | 30.24 | 30.24 | 4,447 | +0.21(+0.70%) |
Feb 17, 2023 | 30.16 | 30.16 | 29.69 | 30.03 | 7,506 | +0.19(+0.64%) |
Feb 16, 2023 | 29.65 | 29.84 | 29.65 | 29.84 | 3,992 | -0.00(-0.02%) |
Feb 15, 2023 | 30.06 | 30.10 | 29.65 | 29.84 | 2,936 | -0.64(-2.10%) |
Feb 14, 2023 | 30.90 | 30.90 | 30.17 | 30.48 | 6,320 | -0.14(-0.44%) |
Feb 13, 2023 | 30.76 | 30.76 | 30.28 | 30.62 | 7,750 | -0.29(-0.94%) |
Feb 10, 2023 | 30.91 | 31.18 | 30.82 | 30.91 | 1,968 | -0.31(-0.99%) |
Feb 09, 2023 | 31.14 | 31.22 | 30.84 | 31.22 | 5,663 | +0.25(+0.81%) |
Feb 08, 2023 | 31.34 | 31.34 | 30.89 | 30.97 | 6,852 | -0.25(-0.78%) |
Feb 07, 2023 | 30.64 | 31.21 | 30.64 | 31.21 | 7,113 | +0.96(+3.17%) |
Feb 06, 2023 | 30.29 | 30.33 | 30.16 | 30.25 | 7,568 | -0.15(-0.49%) |
Feb 03, 2023 | 30.26 | 30.51 | 30.26 | 30.41 | 1,858 | -0.13(-0.44%) |
Feb 02, 2023 | 30.98 | 30.98 | 30.45 | 30.54 | 4,008 | -1.07(-3.39%) |