Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.29 | 34.53 | 34.12 | 34.53 | 20,121 | -0.35(-1.00%) |
Apr 27, 2023 | 34.71 | 34.88 | 34.35 | 34.88 | 3,437 | +1.18(+3.51%) |
Apr 26, 2023 | 34.05 | 34.05 | 33.55 | 33.70 | 5,413 | +0.28(+0.83%) |
Apr 25, 2023 | 33.82 | 33.93 | 33.31 | 33.42 | 9,857 | -0.69(-2.01%) |
Apr 24, 2023 | 34.21 | 34.41 | 34.05 | 34.11 | 6,648 | -0.29(-0.84%) |
Apr 21, 2023 | 34.27 | 34.48 | 34.25 | 34.39 | 4,048 | -0.27(-0.77%) |
Apr 20, 2023 | 35.07 | 35.07 | 34.57 | 34.66 | 14,995 | -0.55(-1.56%) |
Apr 19, 2023 | 34.77 | 35.31 | 34.77 | 35.21 | 12,936 | -0.43(-1.20%) |
Apr 18, 2023 | 35.94 | 35.94 | 35.60 | 35.64 | 3,172 | -0.14(-0.39%) |
Apr 17, 2023 | 35.51 | 35.88 | 35.51 | 35.78 | 7,094 | +0.31(+0.87%) |
Apr 14, 2023 | 35.46 | 35.92 | 35.30 | 35.47 | 4,154 | -0.22(-0.61%) |
Apr 13, 2023 | 35.16 | 35.85 | 35.16 | 35.69 | 8,011 | +0.83(+2.39%) |
Apr 12, 2023 | 35.39 | 35.39 | 34.78 | 34.85 | 7,107 | -0.71(-2.00%) |
Apr 11, 2023 | 35.56 | 35.70 | 35.50 | 35.56 | 8,733 | +0.08(+0.24%) |
Apr 10, 2023 | 36.06 | 36.06 | 35.30 | 35.48 | 11,849 | -0.59(-1.63%) |
Apr 06, 2023 | 35.38 | 36.06 | 35.38 | 36.06 | 5,485 | +0.27(+0.75%) |
Apr 05, 2023 | 36.14 | 36.14 | 35.57 | 35.80 | 8,605 | -0.75(-2.04%) |
Apr 04, 2023 | 36.49 | 36.54 | 36.31 | 36.54 | 10,143 | -0.09(-0.26%) |
Apr 03, 2023 | 36.25 | 36.70 | 36.25 | 36.63 | 8,937 | -0.12(-0.34%) |
Mar 31, 2023 | 36.61 | 36.78 | 36.57 | 36.76 | 5,798 | +0.10(+0.27%) |
Mar 30, 2023 | 36.33 | 36.87 | 36.33 | 36.66 | 9,525 | +0.25(+0.68%) |
Mar 29, 2023 | 36.25 | 36.42 | 36.16 | 36.41 | 5,491 | +0.18(+0.49%) |
Mar 28, 2023 | 36.11 | 36.29 | 36.07 | 36.23 | 8,271 | +0.04(+0.11%) |
Mar 27, 2023 | 36.27 | 36.29 | 35.96 | 36.19 | 6,392 | -0.25(-0.68%) |
Mar 24, 2023 | 36.36 | 36.53 | 36.16 | 36.44 | 5,189 | -0.02(-0.05%) |
Mar 23, 2023 | 36.50 | 37.03 | 36.08 | 36.46 | 120,705 | +1.08(+3.06%) |
Mar 22, 2023 | 35.46 | 36.16 | 35.21 | 35.38 | 15,160 | -0.15(-0.42%) |
Mar 21, 2023 | 34.96 | 35.53 | 34.94 | 35.53 | 23,268 | +0.67(+1.91%) |
Mar 20, 2023 | 34.69 | 35.10 | 34.52 | 34.86 | 12,439 | +0.30(+0.86%) |
Mar 17, 2023 | 34.91 | 34.91 | 34.37 | 34.56 | 8,653 | -0.28(-0.80%) |
Mar 16, 2023 | 33.63 | 34.84 | 33.63 | 34.84 | 7,919 | +1.13(+3.36%) |
Mar 15, 2023 | 33.19 | 33.71 | 33.02 | 33.71 | 19,559 | -0.47(-1.37%) |
Mar 14, 2023 | 33.83 | 34.20 | 33.83 | 34.18 | 7,917 | +0.72(+2.14%) |
Mar 13, 2023 | 33.02 | 33.81 | 32.90 | 33.46 | 25,432 | +0.36(+1.08%) |
Mar 10, 2023 | 33.23 | 33.50 | 32.80 | 33.10 | 28,084 | -0.14(-0.42%) |
Mar 09, 2023 | 34.11 | 34.31 | 33.21 | 33.24 | 26,270 | -1.20(-3.49%) |
Mar 08, 2023 | 34.32 | 34.59 | 34.27 | 34.44 | 11,516 | -0.33(-0.94%) |
Mar 07, 2023 | 35.24 | 35.34 | 34.68 | 34.77 | 14,638 | -0.91(-2.56%) |
Mar 06, 2023 | 35.84 | 36.17 | 35.56 | 35.69 | 26,175 | +0.00(+0.00%) |
Mar 03, 2023 | 34.98 | 35.79 | 34.94 | 35.69 | 19,664 | +0.80(+2.31%) |
Mar 02, 2023 | 34.13 | 34.88 | 34.04 | 34.88 | 20,780 | +0.49(+1.43%) |
Mar 01, 2023 | 34.66 | 34.73 | 34.31 | 34.39 | 19,678 | +0.47(+1.39%) |
Feb 28, 2023 | 33.85 | 34.07 | 33.75 | 33.92 | 28,351 | +0.05(+0.15%) |
Feb 27, 2023 | 33.82 | 34.09 | 33.76 | 33.87 | 11,225 | +0.45(+1.34%) |
Feb 24, 2023 | 33.71 | 33.71 | 33.22 | 33.42 | 146,640 | -1.11(-3.22%) |
Feb 23, 2023 | 34.92 | 34.92 | 34.13 | 34.53 | 13,652 | +0.01(+0.03%) |
Feb 22, 2023 | 34.55 | 34.94 | 34.35 | 34.52 | 10,606 | +0.02(+0.06%) |
Feb 21, 2023 | 34.80 | 34.85 | 34.40 | 34.50 | 30,396 | -0.77(-2.18%) |
Feb 17, 2023 | 35.56 | 35.57 | 34.95 | 35.27 | 43,031 | -0.90(-2.48%) |
Feb 16, 2023 | 35.91 | 36.61 | 35.91 | 36.17 | 56,951 | -0.28(-0.76%) |
Feb 15, 2023 | 35.85 | 36.48 | 35.85 | 36.45 | 23,933 | -0.00(-0.01%) |
Feb 14, 2023 | 36.00 | 36.63 | 35.88 | 36.46 | 15,126 | -0.11(-0.31%) |
Feb 13, 2023 | 36.46 | 36.70 | 36.30 | 36.57 | 31,897 | +0.45(+1.24%) |
Feb 10, 2023 | 36.38 | 36.65 | 35.94 | 36.12 | 23,465 | -0.89(-2.40%) |
Feb 09, 2023 | 37.96 | 38.03 | 36.87 | 37.01 | 26,240 | -0.21(-0.55%) |
Feb 08, 2023 | 38.10 | 38.10 | 37.11 | 37.22 | 23,122 | -1.02(-2.68%) |
Feb 07, 2023 | 37.56 | 38.24 | 37.45 | 38.24 | 25,352 | +1.04(+2.80%) |
Feb 06, 2023 | 37.14 | 37.43 | 36.87 | 37.20 | 30,532 | -0.43(-1.14%) |
Feb 03, 2023 | 38.07 | 38.61 | 37.56 | 37.62 | 75,787 | -1.03(-2.67%) |
Feb 02, 2023 | 38.09 | 38.91 | 38.09 | 38.66 | 166,444 | +1.53(+4.12%) |