Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.02 | 33.36 | 32.96 | 33.36 | 102,269 | +0.30(+0.90%) |
Apr 27, 2023 | 32.65 | 33.10 | 32.63 | 33.06 | 139,028 | +0.66(+2.04%) |
Apr 26, 2023 | 32.65 | 32.69 | 32.38 | 32.40 | 130,292 | -0.14(-0.43%) |
Apr 25, 2023 | 32.94 | 32.96 | 32.53 | 32.54 | 212,962 | -0.52(-1.58%) |
Apr 24, 2023 | 33.02 | 33.11 | 32.90 | 33.06 | 240,775 | +0.01(+0.03%) |
Apr 21, 2023 | 33.08 | 33.08 | 32.88 | 33.05 | 86,134 | +0.03(+0.09%) |
Apr 20, 2023 | 32.93 | 33.17 | 32.91 | 33.02 | 85,328 | -0.19(-0.57%) |
Apr 19, 2023 | 33.06 | 33.26 | 33.04 | 33.21 | 55,183 | +0.00(+0.00%) |
Apr 18, 2023 | 33.33 | 33.33 | 33.11 | 33.21 | 97,165 | +0.04(+0.12%) |
Apr 17, 2023 | 33.06 | 33.17 | 32.95 | 33.17 | 538,598 | +0.11(+0.33%) |
Apr 14, 2023 | 33.07 | 33.25 | 32.86 | 33.06 | 257,283 | -0.07(-0.21%) |
Apr 13, 2023 | 32.81 | 33.15 | 32.74 | 33.13 | 223,133 | +0.43(+1.33%) |
Apr 12, 2023 | 33.01 | 33.02 | 32.65 | 32.69 | 109,613 | -0.12(-0.36%) |
Apr 11, 2023 | 32.95 | 32.95 | 32.76 | 32.81 | 140,290 | -0.04(-0.12%) |
Apr 10, 2023 | 32.57 | 32.85 | 32.52 | 32.85 | 258,020 | +0.06(+0.18%) |
Apr 06, 2023 | 32.57 | 32.81 | 32.51 | 32.79 | 2,151,794 | +0.13(+0.39%) |
Apr 05, 2023 | 32.76 | 32.76 | 32.53 | 32.67 | 188,525 | -0.08(-0.24%) |
Apr 04, 2023 | 33.03 | 33.03 | 32.66 | 32.74 | 158,375 | -0.20(-0.60%) |
Apr 03, 2023 | 32.81 | 32.95 | 32.73 | 32.94 | 155,340 | +0.12(+0.36%) |
Mar 31, 2023 | 32.54 | 32.87 | 32.48 | 32.82 | 138,309 | +0.41(+1.28%) |
Mar 30, 2023 | 32.40 | 32.44 | 32.24 | 32.41 | 171,013 | +0.21(+0.64%) |
Mar 29, 2023 | 31.97 | 32.23 | 31.97 | 32.20 | 84,945 | +0.44(+1.40%) |
Mar 28, 2023 | 31.81 | 31.83 | 31.60 | 31.76 | 160,687 | -0.06(-0.19%) |
Mar 27, 2023 | 31.92 | 32.03 | 31.79 | 31.82 | 232,982 | +0.01(+0.03%) |
Mar 24, 2023 | 31.43 | 31.81 | 31.32 | 31.81 | 152,715 | +0.20(+0.62%) |
Mar 23, 2023 | 31.73 | 32.07 | 31.37 | 31.61 | 137,936 | +0.11(+0.35%) |
Mar 22, 2023 | 31.98 | 32.30 | 31.50 | 31.50 | 202,724 | -0.53(-1.66%) |
Mar 21, 2023 | 31.93 | 32.33 | 31.78 | 32.03 | 673,797 | +0.42(+1.34%) |
Mar 20, 2023 | 31.35 | 31.66 | 31.35 | 31.61 | 378,491 | +0.23(+0.75%) |
Mar 17, 2023 | 31.68 | 31.68 | 31.23 | 31.37 | 85,245 | -0.24(-0.75%) |
Mar 16, 2023 | 30.99 | 31.77 | 30.99 | 31.61 | 82,010 | +0.44(+1.42%) |
Mar 15, 2023 | 30.97 | 31.17 | 30.71 | 31.17 | 113,453 | -0.14(-0.44%) |
Mar 14, 2023 | 31.07 | 31.40 | 30.94 | 31.31 | 206,702 | +0.62(+2.02%) |
Mar 13, 2023 | 30.37 | 31.14 | 30.37 | 30.69 | 157,784 | -0.04(-0.13%) |
Mar 10, 2023 | 31.18 | 31.41 | 30.65 | 30.73 | 188,088 | -0.52(-1.67%) |
Mar 09, 2023 | 31.81 | 32.01 | 31.19 | 31.25 | 205,339 | -0.59(-1.85%) |
Mar 08, 2023 | 31.76 | 31.90 | 31.67 | 31.84 | 545,802 | +0.06(+0.19%) |
Mar 07, 2023 | 32.21 | 32.29 | 31.75 | 31.78 | 458,390 | -0.52(-1.61%) |
Mar 06, 2023 | 32.41 | 32.52 | 32.24 | 32.30 | 226,347 | +0.03(+0.09%) |
Mar 03, 2023 | 31.93 | 32.27 | 31.86 | 32.27 | 70,416 | +0.54(+1.71%) |
Mar 02, 2023 | 31.32 | 31.80 | 31.27 | 31.73 | 188,936 | +0.25(+0.78%) |
Mar 01, 2023 | 31.71 | 31.72 | 31.40 | 31.48 | 66,567 | -0.20(-0.62%) |
Feb 28, 2023 | 31.83 | 31.89 | 31.66 | 31.68 | 164,900 | -0.09(-0.28%) |
Feb 27, 2023 | 31.96 | 32.04 | 31.69 | 31.77 | 57,391 | +0.10(+0.31%) |
Feb 24, 2023 | 31.73 | 31.73 | 31.46 | 31.67 | 72,279 | -0.34(-1.08%) |
Feb 23, 2023 | 32.11 | 32.20 | 31.68 | 32.01 | 98,695 | +0.18(+0.56%) |
Feb 22, 2023 | 31.88 | 32.04 | 31.72 | 31.84 | 77,523 | -0.04(-0.12%) |
Feb 21, 2023 | 32.27 | 32.29 | 31.87 | 31.88 | 294,399 | -0.67(-2.06%) |
Feb 17, 2023 | 32.53 | 32.57 | 32.28 | 32.55 | 195,597 | -0.04(-0.12%) |
Feb 16, 2023 | 32.64 | 32.96 | 32.57 | 32.59 | 162,240 | -0.48(-1.46%) |
Feb 15, 2023 | 32.80 | 33.07 | 32.72 | 33.07 | 66,618 | +0.16(+0.48%) |
Feb 14, 2023 | 32.91 | 33.10 | 32.67 | 32.91 | 58,466 | -0.03(-0.09%) |
Feb 13, 2023 | 32.61 | 32.94 | 32.59 | 32.94 | 148,877 | +0.39(+1.21%) |
Feb 10, 2023 | 32.45 | 32.55 | 32.33 | 32.55 | 63,413 | +0.04(+0.12%) |
Feb 09, 2023 | 32.97 | 33.14 | 32.41 | 32.51 | 75,619 | -0.30(-0.90%) |
Feb 08, 2023 | 32.97 | 33.10 | 32.77 | 32.80 | 54,797 | -0.34(-1.04%) |
Feb 07, 2023 | 32.66 | 33.25 | 32.58 | 33.15 | 46,700 | +0.40(+1.23%) |
Feb 06, 2023 | 32.81 | 32.87 | 32.63 | 32.74 | 43,717 | -0.23(-0.69%) |
Feb 03, 2023 | 33.00 | 33.33 | 32.85 | 32.97 | 87,517 | -0.33(-1.00%) |
Feb 02, 2023 | 33.10 | 33.43 | 32.99 | 33.30 | 274,670 | +0.51(+1.56%) |