Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.88 | 33.09 | 31.88 | 32.61 | 71,868 | +0.53(+1.64%) |
Apr 27, 2023 | 31.88 | 32.31 | 31.33 | 32.08 | 41,828 | +0.32(+1.00%) |
Apr 26, 2023 | 31.85 | 32.16 | 31.50 | 31.76 | 49,096 | -0.49(-1.51%) |
Apr 25, 2023 | 33.02 | 33.44 | 32.23 | 32.25 | 34,558 | -1.28(-3.82%) |
Apr 24, 2023 | 33.76 | 33.79 | 33.44 | 33.53 | 23,132 | +0.04(+0.12%) |
Apr 21, 2023 | 33.92 | 33.92 | 33.33 | 33.49 | 34,981 | -0.37(-1.09%) |
Apr 20, 2023 | 33.91 | 33.98 | 33.39 | 33.86 | 64,788 | -0.28(-0.82%) |
Apr 19, 2023 | 33.87 | 34.15 | 33.68 | 34.14 | 48,249 | +0.10(+0.29%) |
Apr 18, 2023 | 34.23 | 34.30 | 33.67 | 34.04 | 40,850 | -0.12(-0.35%) |
Apr 17, 2023 | 33.94 | 34.22 | 33.78 | 34.16 | 27,565 | +0.24(+0.70%) |
Apr 14, 2023 | 34.31 | 34.82 | 33.68 | 33.92 | 59,459 | -0.61(-1.76%) |
Apr 13, 2023 | 34.49 | 34.67 | 34.14 | 34.52 | 48,897 | +0.22(+0.64%) |
Apr 12, 2023 | 34.10 | 34.42 | 33.67 | 34.30 | 71,753 | +0.51(+1.50%) |
Apr 11, 2023 | 33.89 | 34.39 | 33.59 | 33.80 | 60,346 | +0.08(+0.24%) |
Apr 10, 2023 | 32.93 | 33.90 | 32.93 | 33.72 | 66,710 | +0.66(+1.98%) |
Apr 06, 2023 | 33.19 | 33.48 | 32.98 | 33.06 | 41,061 | -0.17(-0.51%) |
Apr 05, 2023 | 33.14 | 33.29 | 32.84 | 33.23 | 65,497 | -0.31(-0.92%) |
Apr 04, 2023 | 34.48 | 34.48 | 33.16 | 33.54 | 77,090 | -1.06(-3.07%) |
Apr 03, 2023 | 34.85 | 35.29 | 34.41 | 34.60 | 138,072 | -0.15(-0.43%) |
Mar 31, 2023 | 33.85 | 34.77 | 33.85 | 34.75 | 210,332 | +1.09(+3.25%) |
Mar 30, 2023 | 34.29 | 34.52 | 33.51 | 33.66 | 60,762 | -0.31(-0.91%) |
Mar 29, 2023 | 33.74 | 34.11 | 33.60 | 33.97 | 95,067 | +0.70(+2.09%) |
Mar 28, 2023 | 32.89 | 33.76 | 32.89 | 33.27 | 74,088 | +0.18(+0.54%) |
Mar 27, 2023 | 33.07 | 33.33 | 32.75 | 33.09 | 65,161 | +0.48(+1.46%) |
Mar 24, 2023 | 31.84 | 32.64 | 31.64 | 32.62 | 88,024 | +0.38(+1.17%) |
Mar 23, 2023 | 32.24 | 32.92 | 31.72 | 32.24 | 96,776 | +0.18(+0.56%) |
Mar 22, 2023 | 32.78 | 33.21 | 32.02 | 32.06 | 59,981 | -0.68(-2.06%) |
Mar 21, 2023 | 33.11 | 33.94 | 32.58 | 32.73 | 102,124 | +0.33(+1.01%) |
Mar 20, 2023 | 32.13 | 32.77 | 32.13 | 32.41 | 148,235 | +0.83(+2.64%) |
Mar 17, 2023 | 32.09 | 32.24 | 31.43 | 31.57 | 343,393 | -0.75(-2.31%) |
Mar 16, 2023 | 31.56 | 33.09 | 31.29 | 32.32 | 160,214 | +0.26(+0.81%) |
Mar 15, 2023 | 31.39 | 32.15 | 31.13 | 32.06 | 161,109 | -0.33(-1.01%) |
Mar 14, 2023 | 32.76 | 33.34 | 32.22 | 32.39 | 192,667 | +0.77(+2.42%) |
Mar 13, 2023 | 32.49 | 32.62 | 31.60 | 31.62 | 107,925 | -1.76(-5.27%) |
Mar 10, 2023 | 34.51 | 34.51 | 33.15 | 33.38 | 76,191 | -1.37(-3.95%) |
Mar 09, 2023 | 35.96 | 36.14 | 34.70 | 34.75 | 76,956 | -1.07(-3.00%) |
Mar 08, 2023 | 35.49 | 35.94 | 35.14 | 35.82 | 86,021 | +0.33(+0.92%) |
Mar 07, 2023 | 35.20 | 36.19 | 35.20 | 35.50 | 118,992 | +0.32(+0.90%) |
Mar 06, 2023 | 36.94 | 37.15 | 34.77 | 35.18 | 240,510 | -2.07(-5.57%) |
Mar 03, 2023 | 37.12 | 37.58 | 36.64 | 37.25 | 73,905 | +0.50(+1.35%) |
Mar 02, 2023 | 37.31 | 37.32 | 36.43 | 36.76 | 153,070 | -1.06(-2.81%) |
Mar 01, 2023 | 35.66 | 38.12 | 35.40 | 37.82 | 285,886 | +2.21(+6.21%) |
Feb 28, 2023 | 34.88 | 36.31 | 34.51 | 35.61 | 159,115 | +0.67(+1.93%) |
Feb 27, 2023 | 35.69 | 37.13 | 34.85 | 34.93 | 190,456 | +0.85(+2.50%) |
Feb 24, 2023 | 33.61 | 34.08 | 33.33 | 34.08 | 70,463 | -0.07(-0.20%) |
Feb 23, 2023 | 33.89 | 34.24 | 33.30 | 34.15 | 94,256 | +0.31(+0.91%) |
Feb 22, 2023 | 33.66 | 34.08 | 33.46 | 33.84 | 107,926 | +0.39(+1.16%) |
Feb 21, 2023 | 34.10 | 34.10 | 33.44 | 33.45 | 54,306 | -0.96(-2.80%) |
Feb 17, 2023 | 34.40 | 34.57 | 34.11 | 34.42 | 54,435 | +0.12(+0.35%) |
Feb 16, 2023 | 33.74 | 34.41 | 33.56 | 34.30 | 61,583 | +0.19(+0.55%) |
Feb 15, 2023 | 33.49 | 34.31 | 33.31 | 34.11 | 33,370 | +0.35(+1.03%) |
Feb 14, 2023 | 33.77 | 34.20 | 33.42 | 33.76 | 64,726 | -0.11(-0.32%) |
Feb 13, 2023 | 33.15 | 34.01 | 33.15 | 33.87 | 65,003 | +0.69(+2.09%) |
Feb 10, 2023 | 32.52 | 33.29 | 32.52 | 33.18 | 91,701 | +0.59(+1.80%) |
Feb 09, 2023 | 34.10 | 34.10 | 32.40 | 32.59 | 97,460 | -1.28(-3.78%) |
Feb 08, 2023 | 33.82 | 34.11 | 33.69 | 33.87 | 49,464 | -0.37(-1.07%) |
Feb 07, 2023 | 33.59 | 34.56 | 33.28 | 34.24 | 102,310 | +0.31(+0.91%) |
Feb 06, 2023 | 34.49 | 34.49 | 33.35 | 33.93 | 90,433 | -1.07(-3.06%) |
Feb 03, 2023 | 34.35 | 35.62 | 34.35 | 35.00 | 122,609 | -0.15(-0.42%) |
Feb 02, 2023 | 34.20 | 35.17 | 34.06 | 35.15 | 92,433 | +0.94(+2.76%) |