Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.41 | 34.53 | 34.36 | 34.40 | 68,796 | -0.30(-0.86%) |
Apr 27, 2023 | 34.75 | 34.83 | 34.60 | 34.70 | 45,755 | +0.14(+0.41%) |
Apr 26, 2023 | 34.88 | 34.88 | 34.56 | 34.56 | 68,750 | -0.05(-0.14%) |
Apr 25, 2023 | 34.64 | 34.78 | 34.60 | 34.61 | 37,168 | -0.28(-0.80%) |
Apr 24, 2023 | 34.75 | 34.90 | 34.73 | 34.89 | 37,635 | +0.34(+0.98%) |
Apr 21, 2023 | 34.62 | 34.66 | 34.40 | 34.55 | 28,373 | +0.28(+0.82%) |
Apr 20, 2023 | 34.22 | 34.39 | 34.21 | 34.27 | 69,980 | +0.12(+0.35%) |
Apr 19, 2023 | 34.29 | 34.40 | 34.07 | 34.15 | 179,460 | +0.23(+0.68%) |
Apr 18, 2023 | 33.68 | 33.93 | 33.67 | 33.92 | 134,676 | -0.10(-0.29%) |
Apr 17, 2023 | 34.10 | 34.20 | 33.92 | 34.02 | 74,694 | +0.43(+1.28%) |
Apr 14, 2023 | 33.77 | 33.93 | 33.52 | 33.59 | 79,988 | -0.99(-2.86%) |
Apr 13, 2023 | 34.37 | 34.84 | 34.16 | 34.58 | 63,137 | -0.69(-1.96%) |
Apr 12, 2023 | 35.01 | 35.51 | 35.01 | 35.27 | 71,436 | +0.23(+0.64%) |
Apr 11, 2023 | 35.27 | 35.27 | 34.99 | 35.05 | 163,473 | +0.41(+1.17%) |
Apr 10, 2023 | 35.50 | 35.50 | 34.50 | 34.64 | 27,537 | -0.31(-0.89%) |
Apr 06, 2023 | 35.17 | 35.17 | 34.80 | 34.95 | 55,737 | +0.23(+0.66%) |
Apr 05, 2023 | 35.15 | 35.15 | 34.70 | 34.72 | 133,194 | -0.18(-0.52%) |
Apr 04, 2023 | 34.96 | 35.07 | 34.83 | 34.90 | 80,761 | +0.45(+1.31%) |
Apr 03, 2023 | 34.13 | 34.46 | 34.11 | 34.45 | 31,060 | +0.31(+0.92%) |
Mar 31, 2023 | 34.27 | 34.44 | 34.12 | 34.14 | 37,960 | +0.37(+1.08%) |
Mar 30, 2023 | 33.68 | 33.80 | 33.62 | 33.77 | 42,676 | +0.32(+0.94%) |
Mar 29, 2023 | 33.46 | 33.52 | 33.29 | 33.45 | 35,545 | +0.29(+0.88%) |
Mar 28, 2023 | 33.09 | 33.17 | 33.07 | 33.16 | 16,660 | +0.12(+0.37%) |
Mar 27, 2023 | 33.09 | 33.13 | 32.94 | 33.04 | 53,809 | +0.35(+1.07%) |
Mar 24, 2023 | 32.68 | 32.69 | 32.53 | 32.69 | 36,765 | -0.31(-0.95%) |
Mar 23, 2023 | 33.28 | 33.35 | 32.93 | 33.00 | 20,949 | -0.30(-0.89%) |
Mar 22, 2023 | 33.05 | 33.58 | 33.04 | 33.30 | 49,991 | +0.26(+0.79%) |
Mar 21, 2023 | 33.18 | 33.21 | 32.93 | 33.04 | 141,696 | +0.31(+0.95%) |
Mar 20, 2023 | 32.64 | 32.84 | 32.61 | 32.73 | 23,057 | +0.69(+2.15%) |
Mar 17, 2023 | 31.98 | 32.15 | 31.87 | 32.04 | 35,268 | -0.23(-0.71%) |
Mar 16, 2023 | 32.16 | 32.27 | 31.98 | 32.27 | 46,953 | +0.46(+1.45%) |
Mar 15, 2023 | 31.30 | 31.84 | 31.30 | 31.81 | 81,311 | -0.39(-1.21%) |
Mar 14, 2023 | 32.06 | 32.22 | 32.00 | 32.20 | 146,319 | +0.17(+0.53%) |
Mar 13, 2023 | 32.20 | 32.28 | 32.01 | 32.03 | 52,280 | -0.01(-0.03%) |
Mar 10, 2023 | 32.17 | 32.28 | 32.02 | 32.04 | 45,386 | +0.28(+0.88%) |
Mar 09, 2023 | 31.87 | 31.97 | 31.76 | 31.76 | 23,428 | +0.17(+0.54%) |
Mar 08, 2023 | 31.68 | 31.68 | 31.50 | 31.59 | 46,568 | +0.01(+0.03%) |
Mar 07, 2023 | 31.99 | 32.17 | 31.56 | 31.58 | 45,814 | -0.39(-1.22%) |
Mar 06, 2023 | 31.85 | 32.02 | 31.84 | 31.97 | 51,925 | -0.08(-0.25%) |
Mar 03, 2023 | 31.98 | 32.05 | 31.81 | 32.05 | 28,220 | +0.36(+1.14%) |
Mar 02, 2023 | 31.55 | 31.74 | 31.49 | 31.69 | 89,928 | +0.33(+1.05%) |
Mar 01, 2023 | 31.55 | 31.56 | 31.31 | 31.36 | 86,725 | -0.40(-1.26%) |
Feb 28, 2023 | 32.03 | 32.05 | 31.73 | 31.76 | 31,533 | -0.39(-1.21%) |
Feb 27, 2023 | 32.24 | 32.26 | 32.09 | 32.15 | 33,099 | +0.57(+1.80%) |
Feb 24, 2023 | 31.39 | 31.68 | 31.39 | 31.58 | 29,540 | -0.37(-1.16%) |
Feb 23, 2023 | 32.09 | 32.09 | 31.85 | 31.95 | 21,738 | -0.22(-0.68%) |
Feb 22, 2023 | 32.23 | 32.38 | 32.15 | 32.17 | 26,473 | +0.21(+0.64%) |
Feb 21, 2023 | 31.75 | 32.12 | 31.67 | 31.96 | 34,748 | +0.14(+0.45%) |
Feb 17, 2023 | 31.63 | 31.86 | 31.52 | 31.82 | 47,770 | +0.71(+2.27%) |
Feb 16, 2023 | 31.14 | 31.26 | 31.00 | 31.11 | 48,231 | -0.61(-1.91%) |
Feb 15, 2023 | 31.27 | 31.76 | 31.24 | 31.72 | 46,553 | +2.17(+7.34%) |
Feb 14, 2023 | 29.69 | 29.82 | 29.29 | 29.55 | 36,131 | -0.00(-0.01%) |
Feb 13, 2023 | 29.46 | 29.59 | 29.43 | 29.55 | 34,125 | +0.09(+0.31%) |
Feb 10, 2023 | 29.42 | 29.50 | 29.36 | 29.46 | 186,968 | -0.03(-0.10%) |
Feb 09, 2023 | 29.79 | 29.83 | 29.45 | 29.49 | 32,586 | +0.21(+0.72%) |
Feb 08, 2023 | 29.51 | 29.51 | 29.27 | 29.28 | 33,358 | -0.05(-0.17%) |
Feb 07, 2023 | 29.19 | 29.36 | 29.01 | 29.33 | 60,360 | -0.29(-0.98%) |
Feb 06, 2023 | 29.71 | 29.74 | 29.55 | 29.62 | 123,516 | +0.20(+0.68%) |
Feb 03, 2023 | 29.75 | 29.81 | 29.42 | 29.42 | 33,240 | -0.31(-1.04%) |
Feb 02, 2023 | 29.72 | 29.94 | 29.69 | 29.73 | 21,924 | -0.19(-0.64%) |