Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.50 | 34.87 | 34.50 | 34.86 | 763 | +0.41(+1.19%) |
Apr 27, 2023 | 34.08 | 34.47 | 34.08 | 34.45 | 968 | +0.58(+1.72%) |
Apr 26, 2023 | 34.19 | 34.19 | 33.86 | 33.86 | 10,130 | -0.33(-0.97%) |
Apr 25, 2023 | 34.57 | 34.57 | 34.20 | 34.20 | 656 | -0.57(-1.65%) |
Apr 24, 2023 | 34.69 | 34.77 | 34.69 | 34.77 | 1,789 | +0.09(+0.26%) |
Apr 21, 2023 | 34.63 | 34.73 | 34.63 | 34.68 | 597 | +0.02(+0.06%) |
Apr 20, 2023 | 34.68 | 34.72 | 34.65 | 34.66 | 954 | -0.26(-0.75%) |
Apr 19, 2023 | 35.02 | 35.02 | 34.92 | 34.92 | 546 | -0.10(-0.28%) |
Apr 18, 2023 | 35.15 | 35.15 | 34.97 | 35.02 | 8,134 | +0.02(+0.05%) |
Apr 17, 2023 | 34.77 | 35.03 | 34.77 | 35.00 | 1,830 | +0.23(+0.66%) |
Apr 14, 2023 | 35.00 | 35.00 | 34.77 | 34.77 | 768 | -0.29(-0.83%) |
Apr 13, 2023 | 34.79 | 35.07 | 34.79 | 35.06 | 2,166 | +0.54(+1.56%) |
Apr 12, 2023 | 34.96 | 34.96 | 34.52 | 34.52 | 2,538 | -0.37(-1.05%) |
Apr 11, 2023 | 34.67 | 35.06 | 34.66 | 34.89 | 2,218 | +0.31(+0.88%) |
Apr 10, 2023 | 34.19 | 34.63 | 34.19 | 34.58 | 2,860 | +0.16(+0.46%) |
Apr 06, 2023 | 34.18 | 34.48 | 34.18 | 34.42 | 1,162 | +0.07(+0.22%) |
Apr 05, 2023 | 34.36 | 34.37 | 34.21 | 34.35 | 971 | -0.08(-0.24%) |
Apr 04, 2023 | 34.82 | 34.82 | 34.43 | 34.43 | 5,548 | -0.43(-1.23%) |
Apr 03, 2023 | 34.89 | 34.91 | 34.70 | 34.86 | 2,259 | -0.08(-0.23%) |
Mar 31, 2023 | 34.65 | 34.94 | 34.64 | 34.94 | 1,921 | +0.54(+1.58%) |
Mar 30, 2023 | 34.52 | 34.52 | 34.25 | 34.40 | 1,165 | +0.25(+0.72%) |
Mar 29, 2023 | 34.03 | 34.21 | 34.03 | 34.15 | 739 | +0.37(+1.10%) |
Mar 28, 2023 | 33.81 | 33.81 | 33.66 | 33.78 | 5,416 | +0.05(+0.16%) |
Mar 27, 2023 | 33.65 | 33.84 | 33.65 | 33.73 | 1,695 | +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 | 34.03 | 33.32 | 33.32 | 1,913 | -0.78(-2.28%) |
Mar 21, 2023 | 34.07 | 34.14 | 34.04 | 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 | 33.19 | 34.01 | 33.19 | 33.90 | 858 | +0.52(+1.56%) |
Mar 15, 2023 | 33.36 | 33.38 | 33.05 | 33.38 | 1,961 | -0.59(-1.73%) |
Mar 14, 2023 | 34.24 | 34.24 | 33.66 | 33.97 | 13,657 | +0.39(+1.17%) |
Mar 13, 2023 | 33.25 | 33.76 | 33.25 | 33.57 | 3,220 | -0.11(-0.33%) |
Mar 10, 2023 | 34.29 | 34.29 | 33.66 | 33.68 | 1,625 | -0.77(-2.23%) |
Mar 09, 2023 | 35.32 | 35.32 | 34.44 | 34.45 | 1,432 | -0.99(-2.78%) |
Mar 08, 2023 | 35.30 | 35.46 | 35.30 | 35.44 | 6,140 | -0.02(-0.07%) |
Mar 07, 2023 | 35.88 | 35.88 | 35.46 | 35.46 | 593 | -0.56(-1.57%) |
Mar 06, 2023 | 36.29 | 36.29 | 36.02 | 36.03 | 6,554 | -0.21(-0.57%) |
Mar 03, 2023 | 35.84 | 36.29 | 35.84 | 36.23 | 810 | +0.59(+1.67%) |
Mar 02, 2023 | 35.30 | 35.74 | 35.30 | 35.64 | 853 | +0.14(+0.40%) |
Mar 01, 2023 | 35.63 | 35.74 | 35.50 | 35.50 | 5,667 | -0.26(-0.72%) |
Feb 28, 2023 | 35.82 | 35.90 | 35.73 | 35.76 | 658 | +0.02(+0.05%) |
Feb 27, 2023 | 35.88 | 36.07 | 35.66 | 35.74 | 5,278 | +0.16(+0.44%) |
Feb 24, 2023 | 35.49 | 35.61 | 35.49 | 35.58 | 713 | -0.60(-1.65%) |
Feb 23, 2023 | 36.12 | 36.29 | 35.77 | 36.17 | 3,097 | +0.25(+0.69%) |
Feb 22, 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 497 | +0.22(+0.61%) |
Feb 21, 2023 | 36.21 | 36.21 | 35.70 | 35.70 | 3,724 | -1.02(-2.78%) |
Feb 17, 2023 | 36.66 | 36.73 | 36.55 | 36.73 | 1,716 | -0.25(-0.69%) |
Feb 16, 2023 | 37.31 | 37.31 | 36.98 | 36.98 | 4,211 | -0.27(-0.72%) |
Feb 15, 2023 | 36.77 | 37.25 | 36.77 | 37.25 | 780 | +0.33(+0.90%) |
Feb 14, 2023 | 36.50 | 36.99 | 36.45 | 36.92 | 3,163 | +0.26(+0.71%) |
Feb 13, 2023 | 36.32 | 36.72 | 36.32 | 36.66 | 1,829 | +0.39(+1.08%) |
Feb 10, 2023 | 36.26 | 36.35 | 36.18 | 36.26 | 1,840 | -0.27(-0.73%) |
Feb 09, 2023 | 37.21 | 37.27 | 36.51 | 36.53 | 1,039 | -0.35(-0.95%) |
Feb 08, 2023 | 37.08 | 37.08 | 36.88 | 36.88 | 602 | -0.16(-0.44%) |
Feb 07, 2023 | 36.61 | 37.05 | 36.61 | 37.04 | 3,421 | +0.50(+1.36%) |
Feb 06, 2023 | 36.58 | 36.66 | 36.54 | 36.54 | 1,450 | -0.46(-1.24%) |
Feb 03, 2023 | 37.24 | 37.33 | 36.90 | 37.00 | 1,306 | -0.65(-1.73%) |
Feb 02, 2023 | 37.44 | 37.77 | 37.44 | 37.65 | 3,538 | +0.54(+1.45%) |