Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.52 | 31.86 | 31.52 | 31.75 | 34,860 | +0.00(+0.02%) |
Apr 27, 2023 | 31.63 | 31.77 | 31.46 | 31.75 | 18,935 | +0.19(+0.60%) |
Apr 26, 2023 | 31.68 | 31.72 | 31.55 | 31.56 | 18,742 | +0.14(+0.45%) |
Apr 25, 2023 | 31.78 | 31.78 | 31.42 | 31.42 | 21,640 | -0.65(-2.03%) |
Apr 24, 2023 | 32.15 | 32.19 | 32.02 | 32.07 | 40,018 | -0.03(-0.11%) |
Apr 21, 2023 | 31.95 | 32.20 | 31.95 | 32.10 | 33,926 | -0.11(-0.33%) |
Apr 20, 2023 | 32.20 | 32.26 | 32.00 | 32.21 | 28,954 | -0.08(-0.26%) |
Apr 19, 2023 | 32.27 | 32.37 | 32.25 | 32.29 | 10,816 | -0.14(-0.42%) |
Apr 18, 2023 | 32.46 | 32.47 | 32.32 | 32.43 | 15,245 | +0.08(+0.25%) |
Apr 17, 2023 | 32.35 | 32.35 | 32.17 | 32.35 | 83,229 | +0.04(+0.12%) |
Apr 14, 2023 | 32.50 | 32.50 | 32.19 | 32.31 | 25,507 | -0.12(-0.36%) |
Apr 13, 2023 | 32.28 | 32.47 | 32.27 | 32.43 | 28,713 | +0.42(+1.30%) |
Apr 12, 2023 | 32.56 | 32.56 | 32.00 | 32.01 | 25,876 | -0.06(-0.19%) |
Apr 11, 2023 | 32.00 | 32.18 | 32.00 | 32.07 | 37,804 | +0.04(+0.12%) |
Apr 10, 2023 | 31.91 | 32.48 | 31.82 | 32.03 | 12,957 | +0.03(+0.09%) |
Apr 06, 2023 | 31.90 | 32.19 | 31.90 | 32.00 | 17,860 | +0.21(+0.65%) |
Apr 05, 2023 | 31.80 | 31.93 | 31.70 | 31.79 | 16,440 | -0.26(-0.81%) |
Apr 04, 2023 | 31.99 | 32.17 | 31.96 | 32.06 | 12,498 | -0.07(-0.20%) |
Apr 03, 2023 | 32.05 | 32.15 | 31.91 | 32.12 | 18,953 | +0.15(+0.47%) |
Mar 31, 2023 | 31.85 | 32.04 | 31.81 | 31.97 | 116,364 | +0.03(+0.11%) |
Mar 30, 2023 | 31.92 | 32.00 | 31.81 | 31.94 | 44,840 | +0.39(+1.22%) |
Mar 29, 2023 | 31.50 | 31.61 | 31.44 | 31.55 | 24,108 | +0.31(+0.99%) |
Mar 28, 2023 | 31.14 | 31.28 | 31.13 | 31.24 | 20,828 | +0.15(+0.48%) |
Mar 27, 2023 | 31.10 | 31.11 | 30.94 | 31.09 | 7,995 | +0.17(+0.54%) |
Mar 24, 2023 | 30.82 | 31.02 | 30.63 | 30.92 | 13,526 | -0.26(-0.84%) |
Mar 23, 2023 | 31.50 | 31.64 | 31.08 | 31.18 | 9,804 | -0.05(-0.17%) |
Mar 22, 2023 | 31.39 | 31.71 | 31.24 | 31.24 | 6,281 | +0.03(+0.11%) |
Mar 21, 2023 | 31.27 | 31.27 | 31.04 | 31.20 | 12,033 | +0.36(+1.18%) |
Mar 20, 2023 | 30.64 | 30.87 | 30.63 | 30.84 | 16,580 | +0.27(+0.88%) |
Mar 17, 2023 | 30.51 | 30.61 | 30.33 | 30.57 | 43,912 | -0.23(-0.75%) |
Mar 16, 2023 | 30.23 | 30.80 | 30.23 | 30.80 | 93,025 | +0.60(+1.99%) |
Mar 15, 2023 | 30.20 | 30.34 | 29.97 | 30.20 | 21,683 | -0.93(-2.99%) |
Mar 14, 2023 | 30.98 | 31.25 | 30.98 | 31.13 | 19,150 | +0.35(+1.14%) |
Mar 13, 2023 | 30.59 | 30.94 | 30.59 | 30.78 | 42,142 | -0.22(-0.71%) |
Mar 10, 2023 | 31.08 | 31.31 | 30.87 | 31.00 | 14,513 | -0.29(-0.93%) |
Mar 09, 2023 | 31.69 | 31.70 | 31.23 | 31.29 | 24,168 | -0.38(-1.20%) |
Mar 08, 2023 | 31.58 | 31.73 | 31.56 | 31.67 | 20,471 | +0.10(+0.32%) |
Mar 07, 2023 | 32.01 | 32.03 | 31.47 | 31.57 | 10,605 | -0.49(-1.53%) |
Mar 06, 2023 | 32.11 | 32.33 | 32.06 | 32.06 | 38,104 | -0.08(-0.25%) |
Mar 03, 2023 | 31.90 | 32.19 | 31.83 | 32.14 | 17,746 | +0.31(+0.97%) |
Mar 02, 2023 | 31.58 | 31.83 | 31.49 | 31.83 | 11,383 | +0.16(+0.52%) |
Mar 01, 2023 | 31.68 | 31.81 | 31.59 | 31.66 | 7,818 | +0.38(+1.20%) |
Feb 28, 2023 | 31.57 | 31.57 | 31.22 | 31.29 | 10,921 | -0.24(-0.76%) |
Feb 27, 2023 | 31.38 | 31.65 | 31.38 | 31.53 | 12,734 | +0.28(+0.88%) |
Feb 24, 2023 | 31.26 | 31.33 | 31.05 | 31.25 | 8,344 | -0.41(-1.28%) |
Feb 23, 2023 | 31.76 | 32.02 | 31.50 | 31.66 | 183,061 | +0.09(+0.29%) |
Feb 22, 2023 | 31.51 | 31.71 | 31.49 | 31.57 | 28,986 | -0.14(-0.46%) |
Feb 21, 2023 | 31.75 | 31.94 | 31.63 | 31.71 | 8,229 | -0.12(-0.38%) |
Feb 17, 2023 | 31.72 | 31.94 | 31.69 | 31.83 | 12,278 | -0.02(-0.05%) |
Feb 16, 2023 | 31.81 | 32.02 | 31.69 | 31.85 | 371,321 | +0.12(+0.37%) |
Feb 15, 2023 | 31.62 | 31.89 | 31.58 | 31.73 | 18,067 | -0.35(-1.09%) |
Feb 14, 2023 | 32.04 | 32.13 | 31.87 | 32.08 | 6,827 | +0.12(+0.38%) |
Feb 13, 2023 | 31.82 | 32.06 | 31.82 | 31.96 | 6,616 | +0.23(+0.72%) |
Feb 10, 2023 | 31.95 | 31.95 | 31.64 | 31.73 | 9,205 | -0.34(-1.06%) |
Feb 09, 2023 | 32.45 | 33.42 | 32.05 | 32.07 | 18,308 | +0.09(+0.30%) |
Feb 08, 2023 | 31.90 | 32.12 | 31.90 | 31.98 | 12,402 | -0.00(-0.02%) |
Feb 07, 2023 | 31.80 | 31.98 | 31.61 | 31.98 | 15,160 | +0.28(+0.88%) |
Feb 06, 2023 | 31.76 | 31.83 | 31.53 | 31.70 | 35,720 | -0.41(-1.28%) |
Feb 03, 2023 | 32.98 | 32.98 | 32.11 | 32.11 | 36,817 | -0.62(-1.89%) |
Feb 02, 2023 | 32.58 | 33.17 | 32.51 | 32.73 | 1,904,908 | -0.06(-0.19%) |