Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.49 | 312 | -0.01(-0.02%) | |||
Apr 27, 2023 | 31.98 | 31.98 | 31.50 | 31.50 | 447 | +0.38(+1.22%) |
Apr 26, 2023 | 32.00 | 32.16 | 31.12 | 31.12 | 813 | -2.10(-6.32%) |
Apr 25, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 202 | +0.82(+2.53%) |
Apr 24, 2023 | 32.38 | 32.40 | 31.53 | 32.40 | 2,100 | +0.60(+1.89%) |
Apr 21, 2023 | 31.31 | 31.80 | 31.22 | 31.80 | 833 | +1.29(+4.23%) |
Apr 20, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 736 | -1.13(-3.57%) |
Apr 18, 2023 | 31.64 | 308 | -0.58(-1.80%) | |||
Apr 17, 2023 | 31.53 | 32.22 | 31.53 | 32.22 | 964 | +0.24(+0.75%) |
Apr 13, 2023 | 31.98 | 245 | +0.67(+2.14%) | |||
Apr 12, 2023 | 31.33 | 31.33 | 31.31 | 31.31 | 1,140 | -0.02(-0.06%) |
Apr 11, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 719 | -0.42(-1.32%) |
Apr 10, 2023 | 32.15 | 32.31 | 31.75 | 31.75 | 4,572 | -0.70(-2.16%) |
Apr 06, 2023 | 31.31 | 32.49 | 31.31 | 32.45 | 3,042 | +1.36(+4.37%) |
Apr 05, 2023 | 31.50 | 32.00 | 30.50 | 31.09 | 7,885 | -0.94(-2.94%) |
Apr 04, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 717 | -0.98(-2.96%) |
Apr 03, 2023 | 30.81 | 33.01 | 30.81 | 33.01 | 2,326 | +2.29(+7.45%) |
Mar 31, 2023 | 33.28 | 33.28 | 30.45 | 30.72 | 2,308 | -2.52(-7.58%) |
Mar 30, 2023 | 30.00 | 33.24 | 30.00 | 33.24 | 1,018 | +1.74(+5.52%) |
Mar 29, 2023 | 31.42 | 31.52 | 31.42 | 31.50 | 1,289 | -0.43(-1.35%) |
Mar 28, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 902 | +0.28(+0.88%) |
Mar 27, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 544 | -0.55(-1.71%) |
Mar 24, 2023 | 32.61 | 32.61 | 32.16 | 32.20 | 1,264 | -1.24(-3.71%) |
Mar 23, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 690 | -0.89(-2.59%) |
Mar 22, 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 255 | -0.67(-1.91%) |
Mar 21, 2023 | 33.45 | 35.00 | 32.58 | 35.00 | 915 | +0.07(+0.20%) |
Mar 20, 2023 | 34.61 | 34.93 | 32.43 | 34.93 | 1,673 | +0.15(+0.44%) |
Mar 17, 2023 | 35.10 | 36.09 | 34.27 | 34.78 | 1,297 | -0.36(-1.02%) |
Mar 16, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 802 | +0.64(+1.86%) |
Mar 15, 2023 | 34.16 | 34.50 | 34.16 | 34.50 | 518 | +0.34(+1.00%) |
Mar 14, 2023 | 34.17 | 36.00 | 34.16 | 34.16 | 6,337 | +0.98(+2.95%) |
Mar 13, 2023 | 37.76 | 37.76 | 32.16 | 33.18 | 3,190 | -3.32(-9.10%) |
Mar 10, 2023 | 35.16 | 37.52 | 35.16 | 36.50 | 7,946 | +0.31(+0.85%) |
Mar 09, 2023 | 34.37 | 36.30 | 33.77 | 36.19 | 9,570 | +3.04(+9.18%) |
Mar 08, 2023 | 32.85 | 33.15 | 31.20 | 33.15 | 4,862 | +1.20(+3.76%) |
Mar 07, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 1,149 | +0.25(+0.79%) |
Mar 06, 2023 | 28.02 | 32.27 | 28.02 | 31.70 | 17,529 | +3.50(+12.41%) |
Mar 03, 2023 | 28.34 | 29.01 | 28.00 | 28.20 | 12,953 | +0.57(+2.06%) |
Mar 02, 2023 | 29.65 | 29.73 | 27.45 | 27.63 | 11,102 | -2.08(-7.00%) |
Mar 01, 2023 | 32.83 | 33.00 | 29.15 | 29.71 | 20,640 | -2.74(-8.44%) |
Feb 28, 2023 | 34.42 | 34.45 | 32.45 | 32.45 | 8,567 | -1.30(-3.85%) |
Feb 27, 2023 | 35.06 | 35.06 | 33.75 | 33.75 | 6,919 | -0.61(-1.78%) |
Feb 24, 2023 | 35.04 | 36.11 | 33.01 | 34.36 | 14,837 | -0.68(-1.94%) |
Feb 23, 2023 | 34.52 | 35.30 | 34.04 | 35.04 | 9,594 | +0.94(+2.76%) |
Feb 22, 2023 | 34.54 | 36.33 | 34.05 | 34.10 | 21,946 | +0.19(+0.56%) |
Feb 21, 2023 | 34.00 | 34.40 | 33.91 | 33.91 | 1,519 | -0.09(-0.26%) |
Feb 16, 2023 | 34.00 | 1,097 | +1.00(+3.03%) | |||
Feb 15, 2023 | 33.24 | 33.99 | 33.00 | 33.00 | 3,146 | -0.93(-2.74%) |
Feb 14, 2023 | 33.54 | 33.99 | 33.23 | 33.93 | 2,706 | +0.39(+1.16%) |
Feb 13, 2023 | 33.80 | 33.80 | 33.54 | 33.54 | 2,698 | -0.06(-0.18%) |
Feb 10, 2023 | 33.25 | 33.65 | 33.10 | 33.60 | 7,859 | +0.45(+1.36%) |
Feb 09, 2023 | 32.45 | 33.81 | 32.45 | 33.15 | 4,979 | -0.38(-1.15%) |
Feb 08, 2023 | 33.95 | 34.16 | 33.53 | 33.53 | 3,372 | -0.58(-1.69%) |
Feb 07, 2023 | 33.95 | 34.20 | 33.95 | 34.11 | 3,132 | +0.12(+0.35%) |
Feb 06, 2023 | 33.99 | 34.79 | 33.05 | 33.99 | 2,696 | +0.50(+1.49%) |
Feb 03, 2023 | 33.18 | 33.82 | 33.18 | 33.49 | 2,186 | +0.59(+1.79%) |
Feb 02, 2023 | 33.65 | 33.65 | 32.60 | 32.90 | 2,432 | -0.52(-1.55%) |