Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.43 | 32.47 | 32.29 | 32.30 | 32,118 | -0.22(-0.68%) |
Apr 27, 2023 | 32.38 | 32.57 | 32.29 | 32.52 | 12,981 | +0.41(+1.28%) |
Apr 26, 2023 | 32.41 | 32.41 | 32.11 | 32.11 | 14,629 | -0.25(-0.77%) |
Apr 25, 2023 | 31.94 | 32.37 | 31.94 | 32.36 | 41,771 | +0.33(+1.03%) |
Apr 24, 2023 | 32.06 | 32.08 | 31.95 | 32.03 | 14,808 | -0.02(-0.06%) |
Apr 21, 2023 | 31.99 | 32.11 | 31.90 | 32.05 | 15,923 | +0.07(+0.21%) |
Apr 20, 2023 | 31.90 | 32.08 | 31.90 | 31.98 | 18,672 | +0.25(+0.79%) |
Apr 19, 2023 | 31.81 | 31.94 | 31.68 | 31.73 | 61,674 | -0.18(-0.57%) |
Apr 18, 2023 | 31.84 | 31.92 | 31.71 | 31.91 | 42,796 | +0.07(+0.21%) |
Apr 17, 2023 | 31.60 | 31.86 | 31.60 | 31.84 | 37,759 | +0.09(+0.29%) |
Apr 14, 2023 | 31.92 | 31.95 | 31.70 | 31.75 | 13,489 | -0.21(-0.65%) |
Apr 13, 2023 | 31.92 | 32.31 | 31.90 | 31.96 | 228,756 | +0.14(+0.43%) |
Apr 12, 2023 | 31.96 | 31.96 | 31.78 | 31.82 | 4,512 | -0.09(-0.28%) |
Apr 11, 2023 | 31.88 | 31.96 | 31.76 | 31.91 | 47,651 | +0.20(+0.63%) |
Apr 10, 2023 | 31.21 | 31.89 | 31.21 | 31.71 | 35,848 | +0.00(+0.00%) |
Apr 06, 2023 | 31.55 | 31.90 | 31.55 | 31.71 | 40,504 | +0.05(+0.15%) |
Apr 05, 2023 | 31.91 | 31.91 | 31.62 | 31.66 | 12,417 | -0.14(-0.45%) |
Apr 04, 2023 | 31.93 | 32.02 | 31.76 | 31.80 | 42,943 | -0.12(-0.39%) |
Apr 03, 2023 | 31.76 | 32.02 | 31.76 | 31.93 | 43,318 | -0.05(-0.14%) |
Mar 31, 2023 | 32.00 | 32.02 | 31.86 | 31.97 | 60,749 | +0.02(+0.07%) |
Mar 30, 2023 | 32.10 | 32.10 | 31.85 | 31.95 | 15,162 | +0.21(+0.65%) |
Mar 29, 2023 | 31.52 | 31.78 | 31.52 | 31.75 | 10,755 | +0.25(+0.78%) |
Mar 28, 2023 | 31.61 | 31.61 | 31.44 | 31.50 | 20,675 | +0.14(+0.46%) |
Mar 27, 2023 | 31.36 | 31.53 | 31.35 | 31.36 | 14,024 | -0.07(-0.22%) |
Mar 24, 2023 | 31.33 | 31.43 | 31.20 | 31.42 | 7,409 | +0.03(+0.10%) |
Mar 23, 2023 | 31.28 | 31.57 | 31.27 | 31.39 | 22,981 | +0.07(+0.21%) |
Mar 22, 2023 | 31.50 | 31.54 | 31.33 | 31.33 | 9,064 | +0.05(+0.17%) |
Mar 21, 2023 | 31.26 | 31.44 | 31.26 | 31.27 | 24,486 | +0.07(+0.21%) |
Mar 20, 2023 | 31.13 | 31.35 | 31.13 | 31.21 | 3,478 | +0.09(+0.29%) |
Mar 17, 2023 | 31.07 | 31.12 | 30.89 | 31.12 | 27,370 | +0.09(+0.29%) |
Mar 16, 2023 | 30.87 | 31.06 | 30.87 | 31.03 | 78,576 | +0.15(+0.49%) |
Mar 15, 2023 | 30.72 | 30.92 | 30.72 | 30.88 | 22,446 | -0.07(-0.22%) |
Mar 14, 2023 | 31.19 | 31.19 | 30.90 | 30.95 | 8,675 | +0.14(+0.44%) |
Mar 13, 2023 | 30.68 | 31.03 | 30.68 | 30.81 | 11,882 | +0.10(+0.33%) |
Mar 10, 2023 | 31.07 | 31.07 | 30.70 | 30.71 | 14,230 | -0.44(-1.42%) |
Mar 09, 2023 | 31.31 | 31.31 | 31.07 | 31.15 | 9,873 | +0.05(+0.15%) |
Mar 08, 2023 | 31.03 | 31.25 | 31.03 | 31.10 | 7,956 | +0.08(+0.26%) |
Mar 07, 2023 | 31.12 | 31.20 | 30.99 | 31.02 | 14,250 | -0.19(-0.61%) |
Mar 06, 2023 | 31.22 | 31.43 | 31.17 | 31.21 | 31,244 | +0.06(+0.18%) |
Mar 03, 2023 | 31.11 | 31.28 | 31.09 | 31.16 | 19,725 | +0.17(+0.55%) |
Mar 02, 2023 | 31.01 | 31.13 | 30.94 | 30.98 | 20,950 | -0.04(-0.13%) |
Mar 01, 2023 | 31.16 | 31.16 | 30.90 | 31.02 | 9,223 | +0.03(+0.10%) |
Feb 28, 2023 | 30.89 | 31.03 | 30.87 | 30.99 | 142,300 | +0.30(+0.96%) |
Feb 27, 2023 | 30.70 | 31.01 | 30.69 | 30.70 | 12,897 | +0.01(+0.03%) |
Feb 24, 2023 | 30.62 | 30.83 | 30.62 | 30.69 | 10,569 | -0.26(-0.83%) |
Feb 23, 2023 | 31.13 | 31.13 | 30.51 | 30.95 | 14,197 | +0.04(+0.12%) |
Feb 22, 2023 | 31.02 | 31.09 | 30.91 | 30.91 | 38,999 | -0.14(-0.46%) |
Feb 21, 2023 | 31.27 | 31.27 | 31.03 | 31.05 | 21,432 | -0.20(-0.64%) |
Feb 17, 2023 | 30.94 | 31.26 | 30.94 | 31.25 | 16,882 | +0.01(+0.03%) |
Feb 16, 2023 | 31.11 | 31.33 | 31.11 | 31.24 | 105,955 | -0.07(-0.21%) |
Feb 15, 2023 | 31.16 | 31.31 | 30.96 | 31.31 | 5,613 | +0.23(+0.74%) |
Feb 14, 2023 | 31.24 | 31.30 | 31.05 | 31.08 | 8,778 | -0.12(-0.40%) |
Feb 13, 2023 | 31.44 | 31.44 | 30.64 | 31.20 | 30,517 | +0.14(+0.45%) |
Feb 10, 2023 | 31.11 | 31.14 | 30.96 | 31.06 | 9,428 | -0.17(-0.54%) |
Feb 09, 2023 | 31.22 | 31.38 | 31.11 | 31.23 | 44,412 | +0.05(+0.15%) |
Feb 08, 2023 | 31.36 | 31.37 | 31.11 | 31.18 | 11,738 | -0.10(-0.33%) |
Feb 07, 2023 | 31.00 | 31.41 | 31.00 | 31.29 | 16,330 | +0.12(+0.40%) |
Feb 06, 2023 | 31.05 | 31.32 | 31.00 | 31.16 | 103,036 | -0.06(-0.18%) |
Feb 03, 2023 | 31.20 | 31.29 | 31.16 | 31.22 | 27,046 | +0.00(+0.00%) |
Feb 02, 2023 | 29.76 | 31.44 | 29.76 | 31.22 | 21,730 | +0.10(+0.31%) |