Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.51 | 34.88 | 34.51 | 34.86 | 763 | +0.41(+1.19%) |
Apr 27, 2023 | 34.09 | 34.48 | 34.09 | 34.45 | 968 | +0.58(+1.72%) |
Apr 26, 2023 | 34.20 | 34.20 | 33.87 | 33.87 | 10,128 | -0.33(-0.97%) |
Apr 25, 2023 | 34.57 | 34.57 | 34.20 | 34.20 | 656 | -0.57(-1.65%) |
Apr 24, 2023 | 34.70 | 34.78 | 34.70 | 34.78 | 1,789 | +0.09(+0.26%) |
Apr 21, 2023 | 34.64 | 34.74 | 34.64 | 34.69 | 597 | +0.02(+0.06%) |
Apr 20, 2023 | 34.68 | 34.73 | 34.66 | 34.67 | 954 | -0.26(-0.75%) |
Apr 19, 2023 | 35.02 | 35.02 | 34.93 | 34.93 | 546 | -0.10(-0.28%) |
Apr 18, 2023 | 35.15 | 35.15 | 34.97 | 35.02 | 8,133 | +0.02(+0.05%) |
Apr 17, 2023 | 34.78 | 35.04 | 34.78 | 35.01 | 1,830 | +0.23(+0.66%) |
Apr 14, 2023 | 35.00 | 35.00 | 34.78 | 34.78 | 768 | -0.29(-0.83%) |
Apr 13, 2023 | 34.80 | 35.07 | 34.80 | 35.07 | 2,166 | +0.54(+1.56%) |
Apr 12, 2023 | 34.97 | 34.97 | 34.53 | 34.53 | 2,537 | -0.37(-1.05%) |
Apr 11, 2023 | 34.68 | 35.06 | 34.67 | 34.89 | 2,217 | +0.31(+0.88%) |
Apr 10, 2023 | 34.20 | 34.64 | 34.20 | 34.59 | 2,859 | +0.16(+0.46%) |
Apr 06, 2023 | 34.19 | 34.49 | 34.19 | 34.43 | 1,162 | +0.07(+0.22%) |
Apr 05, 2023 | 34.37 | 34.38 | 34.22 | 34.36 | 971 | -0.08(-0.24%) |
Apr 04, 2023 | 34.83 | 34.83 | 34.44 | 34.44 | 5,547 | -0.43(-1.23%) |
Apr 03, 2023 | 34.90 | 34.92 | 34.71 | 34.87 | 2,259 | -0.08(-0.23%) |
Mar 31, 2023 | 34.66 | 34.95 | 34.65 | 34.95 | 1,921 | +0.54(+1.58%) |
Mar 30, 2023 | 34.53 | 34.53 | 34.26 | 34.40 | 1,165 | +0.25(+0.72%) |
Mar 29, 2023 | 34.04 | 34.22 | 34.04 | 34.16 | 739 | +0.37(+1.10%) |
Mar 28, 2023 | 33.81 | 33.81 | 33.66 | 33.79 | 5,415 | +0.05(+0.16%) |
Mar 27, 2023 | 33.65 | 33.85 | 33.65 | 33.73 | 1,694 | +0.24(+0.72%) |
Mar 24, 2023 | 33.57 | 33.58 | 33.49 | 33.49 | 538 | +0.06(+0.18%) |
Mar 23, 2023 | 33.46 | 33.46 | 33.41 | 33.43 | 662 | +0.11(+0.32%) |
Mar 22, 2023 | 33.89 | 34.04 | 33.32 | 33.32 | 1,913 | -0.78(-2.28%) |
Mar 21, 2023 | 34.08 | 34.15 | 34.05 | 34.10 | 632 | +0.45(+1.34%) |
Mar 20, 2023 | 33.38 | 33.68 | 33.38 | 33.65 | 1,468 | +0.43(+1.30%) |
Mar 17, 2023 | 33.48 | 33.48 | 33.22 | 33.22 | 780 | -0.68(-2.01%) |
Mar 16, 2023 | 33.20 | 34.01 | 33.20 | 33.90 | 857 | +0.52(+1.56%) |
Mar 15, 2023 | 33.36 | 33.38 | 33.06 | 33.38 | 1,961 | -0.59(-1.73%) |
Mar 14, 2023 | 34.25 | 34.25 | 33.66 | 33.97 | 13,655 | +0.39(+1.17%) |
Mar 13, 2023 | 33.26 | 33.76 | 33.26 | 33.58 | 3,219 | -0.11(-0.33%) |
Mar 10, 2023 | 34.30 | 34.30 | 33.66 | 33.69 | 1,625 | -0.77(-2.23%) |
Mar 09, 2023 | 35.32 | 35.32 | 34.45 | 34.46 | 1,432 | -0.99(-2.78%) |
Mar 08, 2023 | 35.30 | 35.46 | 35.30 | 35.44 | 6,139 | -0.02(-0.07%) |
Mar 07, 2023 | 35.89 | 35.89 | 35.47 | 35.47 | 593 | -0.57(-1.57%) |
Mar 06, 2023 | 36.30 | 36.30 | 36.03 | 36.03 | 6,553 | -0.21(-0.57%) |
Mar 03, 2023 | 35.85 | 36.30 | 35.85 | 36.24 | 810 | +0.60(+1.67%) |
Mar 02, 2023 | 35.30 | 35.75 | 35.30 | 35.64 | 852 | +0.14(+0.40%) |
Mar 01, 2023 | 35.63 | 35.75 | 35.50 | 35.50 | 5,666 | -0.26(-0.72%) |
Feb 28, 2023 | 35.83 | 35.91 | 35.74 | 35.76 | 658 | +0.02(+0.05%) |
Feb 27, 2023 | 35.89 | 36.08 | 35.66 | 35.74 | 5,277 | +0.16(+0.44%) |
Feb 24, 2023 | 35.50 | 35.61 | 35.50 | 35.58 | 713 | -0.60(-1.65%) |
Feb 23, 2023 | 36.13 | 36.30 | 35.78 | 36.18 | 3,097 | +0.25(+0.69%) |
Feb 22, 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 497 | +0.22(+0.61%) |
Feb 21, 2023 | 36.22 | 36.22 | 35.71 | 35.71 | 3,723 | -1.02(-2.78%) |
Feb 17, 2023 | 36.67 | 36.73 | 36.56 | 36.73 | 1,715 | -0.25(-0.69%) |
Feb 16, 2023 | 37.31 | 37.31 | 36.99 | 36.99 | 4,210 | -0.27(-0.72%) |
Feb 15, 2023 | 36.77 | 37.25 | 36.77 | 37.25 | 780 | +0.33(+0.90%) |
Feb 14, 2023 | 36.51 | 36.99 | 36.46 | 36.92 | 3,163 | +0.26(+0.71%) |
Feb 13, 2023 | 36.33 | 36.72 | 36.33 | 36.66 | 1,829 | +0.39(+1.08%) |
Feb 10, 2023 | 36.27 | 36.36 | 36.19 | 36.27 | 1,839 | -0.27(-0.73%) |
Feb 09, 2023 | 37.21 | 37.27 | 36.51 | 36.54 | 1,039 | -0.35(-0.95%) |
Feb 08, 2023 | 37.08 | 37.08 | 36.88 | 36.89 | 602 | -0.16(-0.44%) |
Feb 07, 2023 | 36.62 | 37.06 | 36.62 | 37.05 | 3,420 | +0.50(+1.36%) |
Feb 06, 2023 | 36.59 | 36.67 | 36.55 | 36.55 | 1,450 | -0.46(-1.24%) |
Feb 03, 2023 | 37.24 | 37.33 | 36.90 | 37.01 | 1,306 | -0.65(-1.73%) |
Feb 02, 2023 | 37.45 | 37.78 | 37.45 | 37.66 | 3,537 | +0.54(+1.45%) |