Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.97 | 35.42 | 34.94 | 35.23 | 50,196 | +0.50(+1.44%) |
Apr 27, 2023 | 34.28 | 34.82 | 34.28 | 34.73 | 75,726 | +0.61(+1.79%) |
Apr 26, 2023 | 34.13 | 34.46 | 33.96 | 34.12 | 38,046 | -0.38(-1.09%) |
Apr 25, 2023 | 34.90 | 34.90 | 34.47 | 34.49 | 55,691 | -1.00(-2.80%) |
Apr 24, 2023 | 35.31 | 35.50 | 35.30 | 35.49 | 55,513 | +0.47(+1.34%) |
Apr 21, 2023 | 34.77 | 35.12 | 34.67 | 35.02 | 33,221 | +0.58(+1.68%) |
Apr 20, 2023 | 34.14 | 34.57 | 34.14 | 34.44 | 47,259 | +0.56(+1.64%) |
Apr 19, 2023 | 34.00 | 34.03 | 33.81 | 33.88 | 30,345 | +0.00(+0.01%) |
Apr 18, 2023 | 33.90 | 33.96 | 33.75 | 33.88 | 46,181 | +0.08(+0.24%) |
Apr 17, 2023 | 33.76 | 33.80 | 33.58 | 33.80 | 77,223 | +0.10(+0.30%) |
Apr 14, 2023 | 33.78 | 33.86 | 33.48 | 33.70 | 39,919 | -0.09(-0.28%) |
Apr 13, 2023 | 33.73 | 33.83 | 33.68 | 33.80 | 38,459 | +0.20(+0.58%) |
Apr 12, 2023 | 33.38 | 33.68 | 33.33 | 33.60 | 222,100 | +0.55(+1.65%) |
Apr 11, 2023 | 33.06 | 33.13 | 32.96 | 33.05 | 71,056 | -0.33(-0.97%) |
Apr 10, 2023 | 33.20 | 33.39 | 32.86 | 33.38 | 42,226 | -0.03(-0.09%) |
Apr 06, 2023 | 33.31 | 33.50 | 33.15 | 33.41 | 38,703 | -0.09(-0.27%) |
Apr 05, 2023 | 33.47 | 33.55 | 33.32 | 33.50 | 109,419 | -0.09(-0.27%) |
Apr 04, 2023 | 33.53 | 33.85 | 33.50 | 33.59 | 117,225 | +0.51(+1.54%) |
Apr 03, 2023 | 32.68 | 33.08 | 32.68 | 33.08 | 186,385 | +0.12(+0.36%) |
Mar 31, 2023 | 32.79 | 32.99 | 32.79 | 32.96 | 381,700 | +0.03(+0.09%) |
Mar 30, 2023 | 32.58 | 32.97 | 32.56 | 32.93 | 71,147 | +0.88(+2.75%) |
Mar 29, 2023 | 31.94 | 32.09 | 31.90 | 32.05 | 67,297 | +0.49(+1.55%) |
Mar 28, 2023 | 31.62 | 31.73 | 31.49 | 31.56 | 366,464 | -0.34(-1.07%) |
Mar 27, 2023 | 32.12 | 32.15 | 31.73 | 31.90 | 438,263 | +0.06(+0.19%) |
Mar 24, 2023 | 31.93 | 31.93 | 31.54 | 31.84 | 667,739 | -0.44(-1.36%) |
Mar 23, 2023 | 32.40 | 32.54 | 31.82 | 32.28 | 781,572 | +0.01(+0.03%) |
Mar 22, 2023 | 32.68 | 32.81 | 32.27 | 32.27 | 543,551 | -0.31(-0.95%) |
Mar 21, 2023 | 32.51 | 32.62 | 32.34 | 32.58 | 1,306,534 | +0.09(+0.28%) |
Mar 20, 2023 | 32.42 | 32.62 | 32.41 | 32.49 | 1,042,224 | +0.39(+1.21%) |
Mar 17, 2023 | 32.37 | 32.66 | 31.97 | 32.10 | 1,103,042 | -0.23(-0.71%) |
Mar 16, 2023 | 31.60 | 32.33 | 31.60 | 32.33 | 3,176,472 | +0.42(+1.32%) |
Mar 15, 2023 | 32.14 | 32.16 | 31.46 | 31.91 | 1,976,411 | -0.77(-2.36%) |
Mar 14, 2023 | 32.44 | 32.76 | 32.44 | 32.68 | 113,004 | +0.73(+2.28%) |
Mar 13, 2023 | 32.00 | 32.14 | 31.80 | 31.95 | 58,985 | -0.53(-1.63%) |
Mar 10, 2023 | 33.17 | 33.17 | 32.39 | 32.48 | 79,684 | -0.67(-2.02%) |
Mar 09, 2023 | 33.49 | 33.62 | 33.14 | 33.15 | 64,925 | -0.02(-0.06%) |
Mar 08, 2023 | 33.13 | 33.26 | 32.94 | 33.17 | 36,390 | -0.20(-0.60%) |
Mar 07, 2023 | 33.99 | 34.03 | 33.34 | 33.37 | 57,939 | -0.50(-1.46%) |
Mar 06, 2023 | 33.63 | 34.03 | 33.60 | 33.87 | 53,336 | -0.02(-0.07%) |
Mar 03, 2023 | 33.86 | 33.96 | 33.66 | 33.89 | 36,907 | -0.02(-0.06%) |
Mar 02, 2023 | 33.76 | 33.93 | 33.65 | 33.91 | 54,069 | +0.13(+0.38%) |
Mar 01, 2023 | 34.11 | 34.11 | 33.64 | 33.78 | 92,345 | +0.07(+0.21%) |
Feb 28, 2023 | 33.94 | 34.02 | 33.69 | 33.71 | 74,527 | -0.68(-1.98%) |
Feb 27, 2023 | 34.59 | 34.69 | 34.30 | 34.39 | 59,139 | +0.15(+0.44%) |
Feb 24, 2023 | 34.16 | 34.37 | 33.90 | 34.24 | 50,876 | -0.93(-2.64%) |
Feb 23, 2023 | 35.32 | 35.41 | 34.90 | 35.17 | 47,955 | -0.07(-0.20%) |
Feb 22, 2023 | 35.49 | 35.52 | 35.23 | 35.24 | 31,561 | -0.05(-0.15%) |
Feb 21, 2023 | 35.29 | 35.46 | 35.21 | 35.29 | 62,719 | -0.70(-1.94%) |
Feb 17, 2023 | 35.61 | 36.09 | 35.55 | 35.99 | 34,515 | +0.08(+0.22%) |
Feb 16, 2023 | 35.73 | 36.16 | 35.73 | 35.91 | 46,007 | -0.39(-1.07%) |
Feb 15, 2023 | 35.92 | 36.30 | 35.91 | 36.30 | 31,781 | +0.05(+0.13%) |
Feb 14, 2023 | 36.33 | 36.44 | 35.95 | 36.25 | 36,800 | +0.13(+0.37%) |
Feb 13, 2023 | 35.85 | 36.21 | 35.85 | 36.12 | 41,672 | +0.75(+2.12%) |
Feb 10, 2023 | 35.29 | 35.51 | 35.09 | 35.37 | 49,868 | -0.53(-1.48%) |
Feb 09, 2023 | 36.64 | 36.73 | 35.86 | 35.90 | 61,370 | -0.52(-1.43%) |
Feb 08, 2023 | 36.79 | 36.79 | 36.35 | 36.42 | 35,225 | -0.10(-0.27%) |
Feb 07, 2023 | 36.29 | 36.59 | 36.09 | 36.52 | 45,909 | -0.34(-0.92%) |
Feb 06, 2023 | 36.97 | 37.02 | 36.77 | 36.86 | 42,429 | -0.83(-2.20%) |
Feb 03, 2023 | 37.86 | 37.95 | 37.56 | 37.69 | 69,274 | -0.96(-2.48%) |
Feb 02, 2023 | 38.20 | 38.71 | 38.02 | 38.65 | 80,643 | +1.73(+4.69%) |