Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.76 | 32.33 | 31.76 | 32.19 | 373,813 | +0.20(+0.64%) |
Apr 27, 2023 | 31.59 | 32.00 | 31.42 | 31.99 | 481,929 | +0.59(+1.89%) |
Apr 26, 2023 | 31.82 | 32.13 | 31.32 | 31.39 | 414,263 | -0.66(-2.06%) |
Apr 25, 2023 | 32.47 | 32.66 | 32.00 | 32.05 | 412,114 | -0.57(-1.74%) |
Apr 24, 2023 | 32.76 | 33.00 | 32.41 | 32.62 | 312,192 | -0.15(-0.45%) |
Apr 21, 2023 | 33.02 | 33.06 | 32.36 | 32.77 | 392,747 | -0.15(-0.45%) |
Apr 20, 2023 | 32.93 | 33.18 | 32.73 | 32.92 | 444,148 | -0.25(-0.76%) |
Apr 19, 2023 | 33.02 | 33.41 | 32.96 | 33.17 | 460,878 | +0.16(+0.48%) |
Apr 18, 2023 | 33.06 | 33.10 | 32.57 | 33.01 | 472,401 | +0.19(+0.57%) |
Apr 17, 2023 | 32.54 | 33.02 | 32.38 | 32.82 | 495,649 | +0.08(+0.26%) |
Apr 14, 2023 | 32.26 | 32.78 | 32.00 | 32.74 | 542,545 | +0.88(+2.77%) |
Apr 13, 2023 | 31.28 | 32.33 | 31.11 | 31.86 | 626,330 | +0.67(+2.14%) |
Apr 12, 2023 | 31.52 | 31.69 | 30.94 | 31.19 | 538,829 | -0.01(-0.03%) |
Apr 11, 2023 | 30.57 | 31.21 | 30.44 | 31.20 | 740,208 | +1.04(+3.45%) |
Apr 10, 2023 | 29.56 | 30.18 | 29.43 | 30.16 | 389,389 | +0.49(+1.66%) |
Apr 06, 2023 | 29.32 | 29.80 | 29.23 | 29.67 | 460,985 | +0.32(+1.08%) |
Apr 05, 2023 | 29.19 | 29.45 | 29.10 | 29.35 | 484,007 | +0.00(+0.00%) |
Apr 04, 2023 | 29.54 | 29.54 | 28.97 | 29.35 | 537,918 | -0.02(-0.06%) |
Apr 03, 2023 | 29.51 | 29.87 | 28.85 | 29.37 | 570,537 | -0.32(-1.09%) |
Mar 31, 2023 | 29.22 | 29.77 | 29.21 | 29.69 | 524,519 | +0.75(+2.60%) |
Mar 30, 2023 | 29.33 | 29.41 | 28.77 | 28.94 | 262,231 | -0.01(-0.03%) |
Mar 29, 2023 | 29.04 | 29.14 | 28.61 | 28.95 | 433,782 | -0.02(-0.06%) |
Mar 28, 2023 | 28.63 | 29.00 | 28.50 | 28.97 | 363,241 | +0.31(+1.07%) |
Mar 27, 2023 | 29.06 | 29.06 | 28.55 | 28.66 | 755,766 | +0.07(+0.26%) |
Mar 24, 2023 | 28.12 | 28.60 | 27.85 | 28.59 | 372,378 | +0.23(+0.82%) |
Mar 23, 2023 | 28.07 | 28.96 | 28.02 | 28.36 | 805,082 | +0.34(+1.23%) |
Mar 22, 2023 | 28.62 | 28.99 | 27.99 | 28.01 | 391,912 | -0.72(-2.52%) |
Mar 21, 2023 | 28.29 | 28.95 | 28.15 | 28.74 | 505,336 | +1.07(+3.86%) |
Mar 20, 2023 | 27.57 | 28.03 | 27.41 | 27.67 | 664,139 | +0.25(+0.91%) |
Mar 17, 2023 | 27.86 | 27.86 | 27.19 | 27.42 | 2,914,089 | -0.47(-1.70%) |
Mar 16, 2023 | 27.02 | 28.11 | 26.94 | 27.89 | 1,095,065 | +0.34(+1.25%) |
Mar 15, 2023 | 27.14 | 27.73 | 27.09 | 27.55 | 740,357 | -0.58(-2.08%) |
Mar 14, 2023 | 28.66 | 28.88 | 27.78 | 28.13 | 1,142,481 | +0.44(+1.58%) |
Mar 13, 2023 | 27.39 | 28.13 | 26.91 | 27.70 | 1,040,578 | -0.30(-1.06%) |
Mar 10, 2023 | 29.13 | 29.13 | 27.68 | 28.00 | 1,064,016 | -1.20(-4.10%) |
Mar 09, 2023 | 29.72 | 29.73 | 29.03 | 29.19 | 578,380 | -0.53(-1.78%) |
Mar 08, 2023 | 29.33 | 29.77 | 29.08 | 29.72 | 572,962 | +0.48(+1.65%) |
Mar 07, 2023 | 29.26 | 29.72 | 28.89 | 29.24 | 969,674 | -1.20(-3.94%) |
Mar 06, 2023 | 31.25 | 31.25 | 30.22 | 30.44 | 585,286 | -0.73(-2.35%) |
Mar 03, 2023 | 31.10 | 31.30 | 30.82 | 31.17 | 353,408 | +0.35(+1.14%) |
Mar 02, 2023 | 30.48 | 30.84 | 30.27 | 30.82 | 488,175 | -0.03(-0.09%) |
Mar 01, 2023 | 30.46 | 30.98 | 30.38 | 30.85 | 608,606 | +0.23(+0.76%) |
Feb 28, 2023 | 30.18 | 30.98 | 29.94 | 30.61 | 1,019,045 | +0.51(+1.70%) |
Feb 27, 2023 | 30.61 | 30.72 | 30.01 | 30.10 | 714,307 | -0.26(-0.86%) |
Feb 24, 2023 | 30.69 | 30.91 | 30.22 | 30.36 | 528,747 | -0.74(-2.39%) |
Feb 23, 2023 | 31.46 | 31.57 | 30.73 | 31.11 | 613,194 | -0.13(-0.42%) |
Feb 22, 2023 | 31.78 | 31.95 | 31.10 | 31.24 | 481,425 | -0.57(-1.78%) |
Feb 21, 2023 | 32.39 | 32.45 | 31.63 | 31.80 | 509,109 | -1.13(-3.44%) |
Feb 17, 2023 | 33.41 | 33.48 | 32.80 | 32.93 | 529,254 | -0.52(-1.55%) |
Feb 16, 2023 | 32.89 | 34.01 | 32.82 | 33.45 | 345,910 | -0.06(-0.17%) |
Feb 15, 2023 | 33.10 | 33.66 | 33.07 | 33.51 | 309,709 | +0.09(+0.28%) |
Feb 14, 2023 | 33.53 | 33.80 | 32.91 | 33.42 | 470,907 | -0.18(-0.53%) |
Feb 13, 2023 | 32.76 | 33.65 | 32.60 | 33.59 | 403,376 | +1.00(+3.08%) |
Feb 10, 2023 | 32.45 | 32.72 | 32.16 | 32.59 | 609,297 | +0.11(+0.33%) |
Feb 09, 2023 | 33.24 | 33.50 | 32.36 | 32.48 | 499,461 | -0.53(-1.59%) |
Feb 08, 2023 | 33.61 | 33.94 | 32.98 | 33.01 | 435,202 | -0.83(-2.46%) |
Feb 07, 2023 | 33.25 | 33.94 | 33.20 | 33.84 | 440,430 | +0.35(+1.05%) |
Feb 06, 2023 | 33.75 | 33.86 | 32.97 | 33.49 | 462,986 | -0.43(-1.28%) |
Feb 03, 2023 | 33.95 | 34.56 | 33.77 | 33.92 | 548,454 | -0.51(-1.47%) |
Feb 02, 2023 | 33.90 | 35.96 | 33.90 | 34.43 | 924,565 | +0.81(+2.40%) |