Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.60 | 31.77 | 31.41 | 31.77 | 18,619 | +0.71(+2.29%) |
Apr 27, 2023 | 31.25 | 31.33 | 30.95 | 31.06 | 36,334 | -0.64(-2.03%) |
Apr 26, 2023 | 32.07 | 32.14 | 31.50 | 31.70 | 22,678 | -0.40(-1.25%) |
Apr 25, 2023 | 31.65 | 32.12 | 31.65 | 32.10 | 30,539 | +0.93(+2.97%) |
Apr 24, 2023 | 30.98 | 31.17 | 30.94 | 31.17 | 21,704 | +0.48(+1.56%) |
Apr 21, 2023 | 31.09 | 31.20 | 30.65 | 30.70 | 22,587 | -0.21(-0.69%) |
Apr 20, 2023 | 30.85 | 31.00 | 30.85 | 30.91 | 7,511 | +0.48(+1.57%) |
Apr 19, 2023 | 30.42 | 30.49 | 30.22 | 30.43 | 12,689 | -0.22(-0.73%) |
Apr 18, 2023 | 30.55 | 30.79 | 30.50 | 30.66 | 27,007 | +0.14(+0.45%) |
Apr 17, 2023 | 30.70 | 30.80 | 30.45 | 30.52 | 52,950 | -0.53(-1.70%) |
Apr 14, 2023 | 31.23 | 31.26 | 31.00 | 31.05 | 64,165 | -0.50(-1.58%) |
Apr 13, 2023 | 32.08 | 32.19 | 31.54 | 31.54 | 20,827 | -0.33(-1.04%) |
Apr 12, 2023 | 32.11 | 32.11 | 31.61 | 31.87 | 13,589 | +0.28(+0.90%) |
Apr 11, 2023 | 31.71 | 31.71 | 31.47 | 31.59 | 16,859 | -0.06(-0.18%) |
Apr 10, 2023 | 31.96 | 31.96 | 31.59 | 31.65 | 34,626 | -0.99(-3.05%) |
Apr 06, 2023 | 32.73 | 32.90 | 32.65 | 32.65 | 37,375 | -0.01(-0.03%) |
Apr 05, 2023 | 32.65 | 32.97 | 32.58 | 32.65 | 36,857 | +0.37(+1.15%) |
Apr 04, 2023 | 31.31 | 32.39 | 31.23 | 32.28 | 32,566 | +0.64(+2.03%) |
Apr 03, 2023 | 31.16 | 31.92 | 31.06 | 31.64 | 44,245 | +0.32(+1.03%) |
Mar 31, 2023 | 30.94 | 31.33 | 30.81 | 31.32 | 51,310 | +0.58(+1.90%) |
Mar 30, 2023 | 30.60 | 30.84 | 30.57 | 30.73 | 6,822 | +0.02(+0.06%) |
Mar 29, 2023 | 30.50 | 30.80 | 30.47 | 30.71 | 41,466 | -0.14(-0.44%) |
Mar 28, 2023 | 30.71 | 30.92 | 30.62 | 30.85 | 32,272 | -0.08(-0.25%) |
Mar 27, 2023 | 31.15 | 31.33 | 30.83 | 30.93 | 127,696 | -1.21(-3.76%) |
Mar 24, 2023 | 32.64 | 32.76 | 32.00 | 32.14 | 55,696 | +0.04(+0.12%) |
Mar 23, 2023 | 31.43 | 32.10 | 31.23 | 32.10 | 57,917 | +0.64(+2.05%) |
Mar 22, 2023 | 30.23 | 31.52 | 30.08 | 31.46 | 69,271 | +1.09(+3.60%) |
Mar 21, 2023 | 30.42 | 30.70 | 30.23 | 30.36 | 24,407 | -0.84(-2.69%) |
Mar 20, 2023 | 31.75 | 31.75 | 30.96 | 31.20 | 38,691 | -0.37(-1.17%) |
Mar 17, 2023 | 31.21 | 31.87 | 31.21 | 31.57 | 39,751 | +1.05(+3.44%) |
Mar 16, 2023 | 31.89 | 31.97 | 30.42 | 30.52 | 39,353 | -0.88(-2.79%) |
Mar 15, 2023 | 31.63 | 32.10 | 31.01 | 31.40 | 68,342 | +1.31(+4.36%) |
Mar 14, 2023 | 30.24 | 30.44 | 29.91 | 30.09 | 17,555 | -0.90(-2.92%) |
Mar 13, 2023 | 31.34 | 31.71 | 30.64 | 30.99 | 58,828 | +1.10(+3.68%) |
Mar 10, 2023 | 29.45 | 29.92 | 29.27 | 29.89 | 125,383 | +1.54(+5.42%) |
Mar 09, 2023 | 27.99 | 28.43 | 27.96 | 28.35 | 21,454 | +0.50(+1.78%) |
Mar 08, 2023 | 28.21 | 28.32 | 27.74 | 27.86 | 68,260 | -0.05(-0.17%) |
Mar 07, 2023 | 28.02 | 28.05 | 27.73 | 27.91 | 16,972 | +0.02(+0.07%) |
Mar 06, 2023 | 28.21 | 28.21 | 27.81 | 27.89 | 18,459 | -0.15(-0.52%) |
Mar 03, 2023 | 27.82 | 28.03 | 27.62 | 28.03 | 31,629 | +0.71(+2.60%) |
Mar 02, 2023 | 27.31 | 27.39 | 27.20 | 27.32 | 31,415 | -0.40(-1.44%) |
Mar 01, 2023 | 28.07 | 28.10 | 27.71 | 27.72 | 27,172 | -0.62(-2.20%) |
Feb 28, 2023 | 27.98 | 28.41 | 27.93 | 28.34 | 14,272 | +0.11(+0.38%) |
Feb 27, 2023 | 28.29 | 28.34 | 28.17 | 28.24 | 20,837 | +0.21(+0.76%) |
Feb 24, 2023 | 28.05 | 28.10 | 27.82 | 28.02 | 47,744 | -0.51(-1.77%) |
Feb 23, 2023 | 28.29 | 28.62 | 28.24 | 28.53 | 25,098 | +0.31(+1.10%) |
Feb 22, 2023 | 28.30 | 28.50 | 28.22 | 28.22 | 17,317 | +0.13(+0.45%) |
Feb 21, 2023 | 28.51 | 28.51 | 28.09 | 28.09 | 40,323 | -1.03(-3.54%) |
Feb 17, 2023 | 28.62 | 29.12 | 28.62 | 29.12 | 22,325 | +0.30(+1.05%) |
Feb 16, 2023 | 28.88 | 29.05 | 28.78 | 28.82 | 26,325 | -0.38(-1.30%) |
Feb 15, 2023 | 29.24 | 29.34 | 29.07 | 29.20 | 15,513 | -0.21(-0.73%) |
Feb 14, 2023 | 29.52 | 29.69 | 29.23 | 29.41 | 26,936 | -0.41(-1.37%) |
Feb 13, 2023 | 29.68 | 29.89 | 29.57 | 29.82 | 25,760 | +0.17(+0.59%) |
Feb 10, 2023 | 29.99 | 30.01 | 29.58 | 29.65 | 39,226 | -0.40(-1.33%) |
Feb 09, 2023 | 30.67 | 30.70 | 30.01 | 30.05 | 33,196 | -0.44(-1.44%) |
Feb 08, 2023 | 30.25 | 30.53 | 30.10 | 30.48 | 19,392 | +0.29(+0.97%) |
Feb 07, 2023 | 30.38 | 30.77 | 30.16 | 30.19 | 27,826 | -0.27(-0.89%) |
Feb 06, 2023 | 30.62 | 30.69 | 30.41 | 30.46 | 41,129 | -0.83(-2.64%) |
Feb 03, 2023 | 31.51 | 31.63 | 31.17 | 31.29 | 28,398 | -0.97(-3.01%) |
Feb 02, 2023 | 32.58 | 32.80 | 32.26 | 32.26 | 28,124 | -0.03(-0.09%) |