Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.87 | 32.87 | 32.61 | 32.75 | 2,200 | -0.02(-0.07%) |
Apr 27, 2023 | 32.58 | 32.77 | 32.54 | 32.77 | 1,334 | +0.29(+0.88%) |
Apr 26, 2023 | 32.57 | 32.64 | 32.48 | 32.48 | 4,640 | -0.68(-2.06%) |
Apr 25, 2023 | 33.19 | 33.19 | 33.13 | 33.17 | 1,050 | -0.01(-0.03%) |
Apr 24, 2023 | 32.98 | 33.20 | 32.98 | 33.18 | 4,251 | +0.07(+0.20%) |
Apr 21, 2023 | 33.04 | 33.11 | 32.99 | 33.11 | 2,417 | +0.09(+0.29%) |
Apr 20, 2023 | 33.09 | 33.09 | 32.97 | 33.02 | 551 | +0.01(+0.02%) |
Apr 19, 2023 | 33.01 | 33.01 | 32.98 | 33.01 | 4,514 | +0.25(+0.76%) |
Apr 18, 2023 | 32.90 | 32.90 | 32.69 | 32.76 | 1,205 | -0.18(-0.55%) |
Apr 17, 2023 | 32.69 | 32.94 | 32.69 | 32.94 | 2,727 | +0.09(+0.28%) |
Apr 14, 2023 | 32.87 | 32.90 | 32.70 | 32.85 | 1,499 | -0.35(-1.05%) |
Apr 13, 2023 | 33.04 | 33.25 | 32.68 | 33.20 | 2,125 | -0.08(-0.23%) |
Apr 12, 2023 | 33.49 | 33.49 | 33.20 | 33.28 | 5,492 | -0.01(-0.03%) |
Apr 11, 2023 | 33.30 | 33.40 | 33.26 | 33.29 | 3,056 | +0.06(+0.18%) |
Apr 10, 2023 | 33.09 | 33.23 | 33.09 | 33.23 | 1,946 | +0.01(+0.03%) |
Apr 06, 2023 | 33.11 | 33.22 | 33.11 | 33.22 | 847 | +0.16(+0.49%) |
Apr 05, 2023 | 32.76 | 33.08 | 32.76 | 33.06 | 1,529 | +0.82(+2.55%) |
Apr 04, 2023 | 32.17 | 32.23 | 32.09 | 32.23 | 6,073 | +0.10(+0.30%) |
Apr 03, 2023 | 32.27 | 32.31 | 32.13 | 32.13 | 1,568 | -0.25(-0.77%) |
Mar 31, 2023 | 32.17 | 32.38 | 32.09 | 32.38 | 1,438 | +0.28(+0.86%) |
Mar 30, 2023 | 32.16 | 32.18 | 32.11 | 32.11 | 382 | +0.13(+0.42%) |
Mar 29, 2023 | 31.97 | 31.98 | 31.86 | 31.97 | 2,587 | +0.43(+1.35%) |
Mar 28, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 22 | +0.12(+0.40%) |
Mar 27, 2023 | 31.48 | 31.52 | 31.42 | 31.42 | 420 | +0.01(+0.03%) |
Mar 24, 2023 | 30.48 | 31.41 | 30.48 | 31.41 | 2,199 | +0.98(+3.23%) |
Mar 23, 2023 | 30.79 | 30.93 | 30.27 | 30.43 | 3,310 | -0.35(-1.13%) |
Mar 22, 2023 | 31.19 | 31.43 | 30.78 | 30.78 | 2,047 | -0.66(-2.11%) |
Mar 21, 2023 | 31.46 | 31.46 | 31.44 | 31.44 | 401 | -0.60(-1.86%) |
Mar 20, 2023 | 31.81 | 32.06 | 31.81 | 32.04 | 849 | +0.26(+0.83%) |
Mar 17, 2023 | 32.14 | 32.14 | 31.75 | 31.78 | 1,859 | -0.33(-1.04%) |
Mar 16, 2023 | 32.05 | 32.11 | 32.05 | 32.11 | 334 | +0.26(+0.82%) |
Mar 15, 2023 | 31.46 | 31.95 | 31.46 | 31.85 | 543 | +0.18(+0.57%) |
Mar 14, 2023 | 31.81 | 31.81 | 31.51 | 31.67 | 512 | +0.41(+1.32%) |
Mar 13, 2023 | 30.89 | 31.27 | 30.89 | 31.25 | 1,243 | +0.52(+1.68%) |
Mar 10, 2023 | 30.94 | 30.94 | 30.70 | 30.74 | 609 | -0.58(-1.85%) |
Mar 09, 2023 | 31.73 | 31.86 | 31.32 | 31.32 | 1,296 | -0.33(-1.05%) |
Mar 08, 2023 | 31.39 | 31.68 | 31.39 | 31.65 | 1,174 | +0.20(+0.64%) |
Mar 07, 2023 | 31.39 | 31.48 | 31.35 | 31.45 | 1,074 | -0.47(-1.49%) |
Mar 06, 2023 | 31.95 | 31.95 | 31.76 | 31.93 | 1,841 | +0.03(+0.10%) |
Mar 03, 2023 | 31.59 | 31.89 | 31.59 | 31.89 | 391 | +0.47(+1.51%) |
Mar 02, 2023 | 30.98 | 31.42 | 30.98 | 31.42 | 1,136 | +0.38(+1.21%) |
Mar 01, 2023 | 31.00 | 31.05 | 30.93 | 31.04 | 2,059 | -0.47(-1.49%) |
Feb 28, 2023 | 31.65 | 31.93 | 31.48 | 31.51 | 1,586 | -0.37(-1.17%) |
Feb 27, 2023 | 32.30 | 32.30 | 31.85 | 31.89 | 1,015 | -0.22(-0.70%) |
Feb 24, 2023 | 31.78 | 32.11 | 31.78 | 32.11 | 1,375 | +0.00(+0.00%) |
Feb 23, 2023 | 32.08 | 32.14 | 32.04 | 32.11 | 5,701 | -0.09(-0.27%) |
Feb 22, 2023 | 32.28 | 32.41 | 32.20 | 32.20 | 902 | -0.03(-0.09%) |
Feb 21, 2023 | 32.48 | 32.48 | 32.23 | 32.23 | 2,209 | -0.61(-1.86%) |
Feb 17, 2023 | 32.59 | 32.88 | 32.59 | 32.84 | 1,639 | +0.38(+1.16%) |
Feb 16, 2023 | 32.30 | 32.66 | 32.30 | 32.46 | 9,462 | -0.20(-0.63%) |
Feb 15, 2023 | 32.28 | 32.66 | 32.28 | 32.66 | 4,405 | +0.16(+0.50%) |
Feb 14, 2023 | 32.58 | 32.58 | 32.50 | 32.50 | 989 | -0.20(-0.63%) |
Feb 13, 2023 | 32.66 | 32.71 | 32.60 | 32.71 | 7,728 | +0.18(+0.57%) |
Feb 10, 2023 | 32.41 | 32.52 | 32.41 | 32.52 | 398 | +0.61(+1.91%) |
Feb 09, 2023 | 32.43 | 32.46 | 31.91 | 31.91 | 2,695 | -0.41(-1.27%) |
Feb 08, 2023 | 32.32 | 32.32 | 32.27 | 32.32 | 543 | -0.54(-1.65%) |
Feb 07, 2023 | 32.65 | 32.87 | 32.44 | 32.87 | 2,744 | -0.01(-0.02%) |
Feb 06, 2023 | 32.61 | 32.88 | 32.61 | 32.88 | 412 | +0.06(+0.19%) |
Feb 03, 2023 | 32.64 | 32.82 | 32.52 | 32.81 | 1,152 | -0.55(-1.65%) |
Feb 02, 2023 | 33.15 | 33.40 | 33.15 | 33.36 | 8,410 | +0.16(+0.47%) |