Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.59 | 34.80 | 34.59 | 34.79 | 29,565 | +0.28(+0.81%) |
Apr 27, 2023 | 34.56 | 34.56 | 34.49 | 34.51 | 28,404 | +0.06(+0.17%) |
Apr 26, 2023 | 34.63 | 34.63 | 34.45 | 34.45 | 22,217 | -0.13(-0.38%) |
Apr 25, 2023 | 34.56 | 34.64 | 34.55 | 34.58 | 25,901 | +0.04(+0.12%) |
Apr 24, 2023 | 34.45 | 34.54 | 34.45 | 34.54 | 55,303 | +0.06(+0.17%) |
Apr 21, 2023 | 34.55 | 34.56 | 34.45 | 34.48 | 39,092 | -0.06(-0.17%) |
Apr 20, 2023 | 34.55 | 34.59 | 34.51 | 34.54 | 46,308 | -0.09(-0.26%) |
Apr 19, 2023 | 34.65 | 34.69 | 34.61 | 34.63 | 46,741 | -0.20(-0.57%) |
Apr 18, 2023 | 34.81 | 34.91 | 34.80 | 34.83 | 26,027 | -0.01(-0.02%) |
Apr 17, 2023 | 34.92 | 35.00 | 34.79 | 34.84 | 29,963 | -0.18(-0.52%) |
Apr 14, 2023 | 35.02 | 35.08 | 34.96 | 35.02 | 33,501 | -0.02(-0.06%) |
Apr 13, 2023 | 35.00 | 35.11 | 34.98 | 35.04 | 76,895 | +0.12(+0.34%) |
Apr 12, 2023 | 34.96 | 35.09 | 34.83 | 34.92 | 38,875 | +0.11(+0.30%) |
Apr 11, 2023 | 34.87 | 34.88 | 34.79 | 34.81 | 24,335 | -0.01(-0.04%) |
Apr 10, 2023 | 34.76 | 34.83 | 34.73 | 34.83 | 15,117 | -0.00(-0.00%) |
Apr 06, 2023 | 34.87 | 34.89 | 34.82 | 34.83 | 23,515 | -0.01(-0.03%) |
Apr 05, 2023 | 34.85 | 34.91 | 34.75 | 34.84 | 31,067 | -0.17(-0.49%) |
Apr 04, 2023 | 35.09 | 35.15 | 35.01 | 35.01 | 125,418 | -0.11(-0.31%) |
Apr 03, 2023 | 35.07 | 35.18 | 35.05 | 35.12 | 53,420 | -0.12(-0.34%) |
Mar 31, 2023 | 35.04 | 35.26 | 35.04 | 35.24 | 56,719 | +0.24(+0.69%) |
Mar 30, 2023 | 34.93 | 35.02 | 34.90 | 35.00 | 53,455 | +0.30(+0.86%) |
Mar 29, 2023 | 34.60 | 34.73 | 34.60 | 34.70 | 47,573 | +0.20(+0.58%) |
Mar 28, 2023 | 34.52 | 34.56 | 34.43 | 34.50 | 31,617 | -0.05(-0.14%) |
Mar 27, 2023 | 34.54 | 34.59 | 34.52 | 34.55 | 19,964 | -0.07(-0.20%) |
Mar 24, 2023 | 34.69 | 34.75 | 34.60 | 34.62 | 24,716 | -0.20(-0.57%) |
Mar 23, 2023 | 34.85 | 34.95 | 34.69 | 34.82 | 38,762 | +0.10(+0.29%) |
Mar 22, 2023 | 34.54 | 34.99 | 34.50 | 34.72 | 15,525 | +0.14(+0.40%) |
Mar 21, 2023 | 34.55 | 34.61 | 34.52 | 34.58 | 29,882 | +0.24(+0.70%) |
Mar 20, 2023 | 34.24 | 34.40 | 34.24 | 34.34 | 21,145 | +0.01(+0.03%) |
Mar 17, 2023 | 34.49 | 34.49 | 34.30 | 34.33 | 27,473 | -0.23(-0.67%) |
Mar 16, 2023 | 34.56 | 34.70 | 34.46 | 34.56 | 65,363 | -0.04(-0.12%) |
Mar 15, 2023 | 34.42 | 34.62 | 34.38 | 34.60 | 35,007 | -0.07(-0.20%) |
Mar 14, 2023 | 34.80 | 34.87 | 34.60 | 34.67 | 40,225 | -0.03(-0.09%) |
Mar 13, 2023 | 34.89 | 34.95 | 34.66 | 34.70 | 112,453 | -0.23(-0.66%) |
Mar 10, 2023 | 35.00 | 35.03 | 34.78 | 34.93 | 46,284 | +0.07(+0.20%) |
Mar 09, 2023 | 34.96 | 35.07 | 34.80 | 34.86 | 41,812 | -0.09(-0.26%) |
Mar 08, 2023 | 35.06 | 35.15 | 34.86 | 34.95 | 14,834 | -0.21(-0.60%) |
Mar 07, 2023 | 35.31 | 35.31 | 35.04 | 35.16 | 47,990 | -0.04(-0.11%) |
Mar 06, 2023 | 35.38 | 35.38 | 35.16 | 35.20 | 20,742 | -0.09(-0.26%) |
Mar 03, 2023 | 35.05 | 35.30 | 35.01 | 35.29 | 39,821 | +0.43(+1.23%) |
Mar 02, 2023 | 34.75 | 34.87 | 34.66 | 34.86 | 85,000 | -0.07(-0.20%) |
Mar 01, 2023 | 35.11 | 35.12 | 34.91 | 34.93 | 74,067 | -0.36(-1.02%) |
Feb 28, 2023 | 35.27 | 35.36 | 35.19 | 35.29 | 40,391 | -0.17(-0.48%) |
Feb 27, 2023 | 35.46 | 35.49 | 35.35 | 35.46 | 37,650 | +0.23(+0.64%) |
Feb 24, 2023 | 35.22 | 35.30 | 35.16 | 35.23 | 38,319 | -0.24(-0.66%) |
Feb 23, 2023 | 35.26 | 35.62 | 35.15 | 35.47 | 124,741 | +0.61(+1.75%) |
Feb 22, 2023 | 34.89 | 34.96 | 34.83 | 34.86 | 21,077 | +0.13(+0.37%) |
Feb 21, 2023 | 35.02 | 35.02 | 34.70 | 34.73 | 46,301 | -0.53(-1.50%) |
Feb 17, 2023 | 35.18 | 35.27 | 35.13 | 35.26 | 27,422 | -0.05(-0.14%) |
Feb 16, 2023 | 35.42 | 35.45 | 35.30 | 35.31 | 66,820 | -0.22(-0.62%) |
Feb 15, 2023 | 35.54 | 35.55 | 35.46 | 35.53 | 26,217 | -0.05(-0.13%) |
Feb 14, 2023 | 35.64 | 35.68 | 35.41 | 35.58 | 53,451 | +0.05(+0.13%) |
Feb 13, 2023 | 35.58 | 35.63 | 35.53 | 35.53 | 48,568 | +0.00(+0.00%) |
Feb 10, 2023 | 35.63 | 35.67 | 35.44 | 35.53 | 89,657 | -0.22(-0.62%) |
Feb 09, 2023 | 36.24 | 36.24 | 35.74 | 35.75 | 259,248 | -0.29(-0.80%) |
Feb 08, 2023 | 36.16 | 36.18 | 35.95 | 36.04 | 44,841 | -0.09(-0.25%) |
Feb 07, 2023 | 36.01 | 36.21 | 35.95 | 36.13 | 82,500 | +0.07(+0.19%) |
Feb 06, 2023 | 36.22 | 36.26 | 36.02 | 36.06 | 37,275 | -0.45(-1.23%) |
Feb 03, 2023 | 36.52 | 36.72 | 36.51 | 36.51 | 91,906 | -0.46(-1.24%) |
Feb 02, 2023 | 37.03 | 37.08 | 36.88 | 36.97 | 165,959 | +0.12(+0.33%) |