Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.31 | 32.47 | 32.31 | 32.47 | 8,464 | +0.22(+0.68%) |
Apr 27, 2023 | 31.94 | 32.26 | 31.94 | 32.25 | 2,792 | +0.47(+1.47%) |
Apr 26, 2023 | 31.88 | 31.93 | 31.72 | 31.78 | 5,881 | -0.10(-0.30%) |
Apr 25, 2023 | 32.07 | 32.13 | 31.88 | 31.88 | 4,553 | -0.39(-1.22%) |
Apr 24, 2023 | 32.22 | 32.27 | 32.18 | 32.27 | 2,222 | +0.03(+0.10%) |
Apr 21, 2023 | 32.20 | 32.27 | 32.14 | 32.24 | 7,086 | +0.02(+0.06%) |
Apr 20, 2023 | 32.25 | 32.34 | 32.17 | 32.22 | 4,745 | -0.21(-0.64%) |
Apr 19, 2023 | 32.30 | 32.43 | 32.30 | 32.43 | 10,610 | +0.05(+0.15%) |
Apr 18, 2023 | 32.41 | 32.41 | 32.32 | 32.38 | 6,841 | +0.02(+0.06%) |
Apr 17, 2023 | 32.22 | 32.36 | 32.22 | 32.36 | 11,891 | +0.05(+0.16%) |
Apr 14, 2023 | 32.34 | 32.34 | 32.15 | 32.31 | 13,162 | -0.01(-0.04%) |
Apr 13, 2023 | 32.17 | 32.35 | 32.15 | 32.32 | 10,172 | +0.33(+1.03%) |
Apr 12, 2023 | 32.07 | 32.19 | 31.99 | 31.99 | 5,162 | -0.12(-0.37%) |
Apr 11, 2023 | 32.12 | 32.22 | 32.09 | 32.11 | 15,601 | +0.00(+0.00%) |
Apr 10, 2023 | 31.92 | 32.11 | 31.92 | 32.11 | 2,968 | -0.01(-0.04%) |
Apr 06, 2023 | 31.92 | 32.13 | 31.90 | 32.12 | 53,650 | +0.13(+0.41%) |
Apr 05, 2023 | 32.03 | 32.03 | 31.93 | 31.99 | 1,756 | -0.07(-0.23%) |
Apr 04, 2023 | 32.07 | 32.07 | 32.00 | 32.06 | 1,879 | -0.17(-0.52%) |
Apr 03, 2023 | 32.30 | 32.30 | 32.09 | 32.23 | 6,663 | +0.11(+0.35%) |
Mar 31, 2023 | 31.88 | 32.12 | 31.85 | 32.12 | 10,225 | +0.37(+1.16%) |
Mar 30, 2023 | 31.79 | 31.79 | 31.68 | 31.75 | 2,020 | +0.15(+0.46%) |
Mar 29, 2023 | 31.50 | 31.60 | 31.46 | 31.60 | 2,840 | +0.34(+1.10%) |
Mar 28, 2023 | 31.25 | 31.28 | 31.14 | 31.26 | 5,543 | -0.05(-0.16%) |
Mar 27, 2023 | 31.31 | 31.42 | 31.31 | 31.31 | 2,383 | +0.07(+0.21%) |
Mar 24, 2023 | 30.97 | 31.25 | 30.97 | 31.24 | 17,592 | +0.08(+0.26%) |
Mar 23, 2023 | 31.18 | 31.42 | 31.00 | 31.16 | 6,026 | +0.04(+0.12%) |
Mar 22, 2023 | 31.43 | 31.51 | 31.13 | 31.13 | 7,394 | -0.29(-0.94%) |
Mar 21, 2023 | 31.32 | 31.50 | 31.26 | 31.42 | 9,340 | +0.28(+0.90%) |
Mar 20, 2023 | 31.07 | 31.15 | 31.02 | 31.14 | 10,783 | +0.21(+0.69%) |
Mar 17, 2023 | 31.09 | 31.18 | 30.91 | 30.93 | 7,390 | -0.26(-0.82%) |
Mar 16, 2023 | 30.73 | 31.19 | 30.73 | 31.18 | 14,478 | +0.50(+1.64%) |
Mar 15, 2023 | 30.62 | 30.79 | 30.48 | 30.68 | 4,847 | -0.24(-0.76%) |
Mar 14, 2023 | 30.92 | 31.02 | 30.67 | 30.92 | 4,857 | +0.35(+1.14%) |
Mar 13, 2023 | 30.64 | 30.79 | 30.52 | 30.57 | 11,619 | -0.05(-0.17%) |
Mar 10, 2023 | 30.96 | 30.96 | 30.49 | 30.62 | 9,823 | -0.33(-1.05%) |
Mar 09, 2023 | 31.51 | 31.51 | 30.91 | 30.95 | 4,612 | -0.43(-1.37%) |
Mar 08, 2023 | 31.38 | 31.40 | 31.23 | 31.37 | 4,407 | -0.01(-0.02%) |
Mar 07, 2023 | 31.52 | 31.57 | 31.34 | 31.38 | 6,348 | -0.43(-1.35%) |
Mar 06, 2023 | 31.77 | 31.92 | 31.71 | 31.81 | 18,650 | +0.09(+0.28%) |
Mar 03, 2023 | 31.52 | 31.75 | 31.45 | 31.72 | 7,768 | +0.36(+1.15%) |
Mar 02, 2023 | 31.07 | 31.36 | 31.00 | 31.36 | 19,271 | +0.22(+0.70%) |
Mar 01, 2023 | 31.12 | 31.22 | 31.10 | 31.14 | 31,541 | -0.15(-0.47%) |
Feb 28, 2023 | 31.29 | 31.38 | 31.27 | 31.29 | 2,453 | -0.03(-0.10%) |
Feb 27, 2023 | 31.44 | 31.52 | 31.29 | 31.32 | 11,638 | +0.10(+0.32%) |
Feb 24, 2023 | 31.18 | 31.28 | 31.11 | 31.22 | 117,069 | -0.28(-0.90%) |
Feb 23, 2023 | 31.55 | 31.55 | 31.25 | 31.50 | 3,250 | +0.15(+0.48%) |
Feb 22, 2023 | 31.45 | 31.45 | 31.32 | 31.35 | 2,054 | -0.04(-0.12%) |
Feb 21, 2023 | 31.71 | 31.71 | 31.39 | 31.39 | 6,592 | -0.53(-1.65%) |
Feb 17, 2023 | 31.80 | 31.92 | 31.74 | 31.92 | 12,858 | -0.09(-0.27%) |
Feb 16, 2023 | 31.96 | 32.23 | 31.96 | 32.00 | 40,823 | -0.31(-0.95%) |
Feb 15, 2023 | 32.12 | 32.31 | 32.10 | 32.31 | 6,960 | +0.03(+0.09%) |
Feb 14, 2023 | 32.37 | 32.37 | 32.01 | 32.28 | 9,636 | +0.05(+0.16%) |
Feb 13, 2023 | 32.27 | 32.27 | 32.18 | 32.23 | 2,996 | +0.27(+0.84%) |
Feb 10, 2023 | 31.88 | 31.96 | 31.84 | 31.96 | 4,936 | +0.05(+0.15%) |
Feb 09, 2023 | 32.32 | 32.32 | 31.86 | 31.91 | 5,183 | -0.20(-0.63%) |
Feb 08, 2023 | 32.31 | 32.31 | 32.11 | 32.12 | 36,164 | -0.31(-0.95%) |
Feb 07, 2023 | 32.00 | 32.42 | 32.00 | 32.42 | 3,234 | +0.35(+1.09%) |
Feb 06, 2023 | 32.07 | 32.11 | 32.00 | 32.07 | 4,186 | -0.16(-0.49%) |
Feb 03, 2023 | 32.32 | 32.51 | 32.18 | 32.23 | 6,556 | -0.23(-0.71%) |
Feb 02, 2023 | 32.32 | 32.59 | 32.30 | 32.46 | 24,005 | +0.34(+1.06%) |