Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.65 | 31.11 | 30.49 | 30.69 | 58,380 | +0.11(+0.35%) |
Apr 27, 2023 | 30.15 | 30.76 | 30.15 | 30.59 | 40,871 | +0.42(+1.40%) |
Apr 26, 2023 | 30.82 | 31.91 | 29.86 | 30.16 | 42,937 | -0.86(-2.79%) |
Apr 25, 2023 | 31.53 | 31.79 | 30.80 | 31.03 | 39,334 | -0.94(-2.94%) |
Apr 24, 2023 | 32.02 | 32.46 | 31.77 | 31.97 | 29,201 | -0.11(-0.33%) |
Apr 21, 2023 | 32.09 | 32.28 | 31.82 | 32.07 | 33,841 | -0.16(-0.51%) |
Apr 20, 2023 | 32.16 | 32.77 | 31.90 | 32.24 | 26,969 | -0.12(-0.36%) |
Apr 19, 2023 | 31.72 | 32.73 | 31.46 | 32.35 | 42,535 | +0.66(+2.09%) |
Apr 18, 2023 | 32.67 | 32.67 | 31.51 | 31.69 | 38,994 | -0.83(-2.54%) |
Apr 17, 2023 | 32.13 | 32.72 | 31.83 | 32.52 | 42,463 | +0.40(+1.26%) |
Apr 14, 2023 | 33.27 | 33.33 | 31.96 | 32.11 | 37,331 | -0.86(-2.62%) |
Apr 13, 2023 | 32.67 | 33.11 | 32.63 | 32.98 | 29,481 | +0.36(+1.09%) |
Apr 12, 2023 | 32.98 | 33.18 | 32.50 | 32.62 | 37,372 | -0.38(-1.15%) |
Apr 11, 2023 | 33.15 | 33.41 | 32.88 | 33.00 | 32,912 | -0.21(-0.63%) |
Apr 10, 2023 | 33.34 | 33.99 | 33.01 | 33.21 | 51,338 | -0.13(-0.40%) |
Apr 06, 2023 | 33.42 | 33.91 | 33.27 | 33.34 | 44,140 | -0.23(-0.68%) |
Apr 05, 2023 | 33.09 | 33.59 | 33.02 | 33.57 | 47,197 | +0.12(+0.37%) |
Apr 04, 2023 | 33.73 | 33.73 | 32.74 | 33.45 | 46,141 | -0.46(-1.34%) |
Apr 03, 2023 | 34.34 | 34.58 | 33.70 | 33.90 | 90,108 | -0.44(-1.27%) |
Mar 31, 2023 | 33.76 | 34.49 | 33.43 | 34.34 | 106,417 | +0.72(+2.14%) |
Mar 30, 2023 | 35.00 | 35.90 | 33.23 | 33.62 | 77,352 | -1.36(-3.88%) |
Mar 29, 2023 | 35.86 | 35.88 | 34.58 | 34.97 | 49,888 | -0.84(-2.36%) |
Mar 28, 2023 | 35.62 | 35.98 | 35.27 | 35.82 | 50,831 | +0.16(+0.45%) |
Mar 27, 2023 | 36.11 | 36.22 | 35.59 | 35.66 | 40,037 | +0.02(+0.05%) |
Mar 24, 2023 | 34.55 | 35.71 | 34.19 | 35.64 | 42,433 | +1.04(+3.02%) |
Mar 23, 2023 | 35.56 | 35.56 | 34.31 | 34.60 | 35,767 | -0.70(-1.99%) |
Mar 22, 2023 | 36.90 | 37.08 | 35.30 | 35.30 | 74,073 | -1.43(-3.90%) |
Mar 21, 2023 | 35.98 | 37.01 | 35.98 | 36.73 | 79,522 | +1.29(+3.64%) |
Mar 20, 2023 | 35.83 | 36.39 | 35.40 | 35.44 | 105,437 | -0.09(-0.27%) |
Mar 17, 2023 | 35.40 | 35.68 | 34.21 | 35.53 | 161,207 | -0.05(-0.13%) |
Mar 16, 2023 | 33.89 | 36.13 | 33.71 | 35.58 | 56,402 | +1.22(+3.56%) |
Mar 15, 2023 | 32.95 | 34.54 | 32.84 | 34.36 | 71,996 | +0.16(+0.47%) |
Mar 14, 2023 | 35.97 | 36.67 | 33.85 | 34.20 | 99,858 | -0.30(-0.88%) |
Mar 13, 2023 | 35.71 | 36.06 | 33.80 | 34.50 | 105,274 | -1.76(-4.84%) |
Mar 10, 2023 | 36.51 | 37.34 | 35.30 | 36.26 | 65,071 | -0.54(-1.47%) |
Mar 09, 2023 | 38.09 | 38.09 | 36.67 | 36.80 | 56,185 | -1.48(-3.87%) |
Mar 08, 2023 | 37.98 | 38.43 | 37.50 | 38.28 | 58,450 | +0.20(+0.52%) |
Mar 07, 2023 | 38.46 | 38.46 | 37.87 | 38.08 | 28,705 | -0.56(-1.45%) |
Mar 06, 2023 | 39.23 | 39.42 | 38.50 | 38.64 | 49,478 | -0.63(-1.60%) |
Mar 03, 2023 | 38.92 | 39.37 | 38.92 | 39.26 | 25,050 | +0.16(+0.41%) |
Mar 02, 2023 | 39.05 | 39.25 | 38.71 | 39.10 | 29,039 | -0.16(-0.41%) |
Mar 01, 2023 | 38.99 | 39.65 | 38.89 | 39.26 | 32,713 | +0.22(+0.56%) |
Feb 28, 2023 | 39.33 | 39.67 | 38.88 | 39.05 | 102,129 | -0.29(-0.75%) |
Feb 27, 2023 | 39.72 | 40.04 | 39.22 | 39.34 | 26,148 | -0.10(-0.26%) |
Feb 24, 2023 | 39.74 | 39.79 | 39.17 | 39.44 | 33,646 | -0.56(-1.40%) |
Feb 23, 2023 | 39.72 | 40.16 | 39.63 | 40.00 | 31,535 | +0.46(+1.15%) |
Feb 22, 2023 | 39.77 | 39.82 | 39.25 | 39.55 | 39,266 | -0.16(-0.41%) |
Feb 21, 2023 | 39.98 | 40.15 | 39.56 | 39.71 | 46,087 | -0.47(-1.18%) |
Feb 17, 2023 | 39.61 | 40.47 | 39.52 | 40.18 | 44,160 | +0.66(+1.68%) |
Feb 16, 2023 | 39.31 | 39.75 | 39.15 | 39.52 | 33,437 | -0.12(-0.31%) |
Feb 15, 2023 | 39.20 | 39.69 | 38.66 | 39.64 | 37,704 | +0.46(+1.19%) |
Feb 14, 2023 | 39.42 | 39.57 | 39.00 | 39.18 | 47,124 | -0.44(-1.10%) |
Feb 13, 2023 | 39.28 | 39.69 | 39.24 | 39.61 | 47,381 | +0.22(+0.55%) |
Feb 10, 2023 | 39.35 | 39.59 | 39.24 | 39.40 | 41,692 | +0.05(+0.12%) |
Feb 09, 2023 | 39.32 | 39.32 | 39.09 | 39.35 | 42,722 | +0.07(+0.17%) |
Feb 08, 2023 | 39.51 | 39.78 | 39.16 | 39.28 | 28,194 | -0.31(-0.79%) |
Feb 07, 2023 | 39.54 | 39.79 | 39.24 | 39.60 | 32,391 | -0.03(-0.07%) |
Feb 06, 2023 | 39.38 | 39.81 | 39.18 | 39.62 | 41,459 | -0.03(-0.07%) |
Feb 03, 2023 | 38.74 | 39.77 | 38.74 | 39.65 | 63,513 | +0.90(+2.33%) |
Feb 02, 2023 | 37.96 | 39.03 | 37.96 | 38.75 | 56,961 | +0.84(+2.23%) |