Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.90 | 32.49 | 31.76 | 32.39 | 1,132,459 | +0.64(+2.03%) |
Apr 27, 2023 | 31.29 | 31.84 | 31.00 | 31.74 | 730,695 | +0.83(+2.67%) |
Apr 26, 2023 | 30.74 | 31.48 | 30.74 | 30.92 | 828,134 | +0.12(+0.37%) |
Apr 25, 2023 | 31.09 | 31.36 | 30.40 | 30.80 | 1,033,253 | -0.55(-1.75%) |
Apr 24, 2023 | 31.82 | 31.99 | 30.98 | 31.35 | 1,281,030 | -0.59(-1.84%) |
Apr 21, 2023 | 31.65 | 32.29 | 31.36 | 31.94 | 922,292 | +0.34(+1.06%) |
Apr 20, 2023 | 31.46 | 31.83 | 31.29 | 31.60 | 654,074 | -0.05(-0.15%) |
Apr 19, 2023 | 31.34 | 31.92 | 31.27 | 31.65 | 897,578 | +0.06(+0.18%) |
Apr 18, 2023 | 31.73 | 32.02 | 31.48 | 31.59 | 852,158 | +0.12(+0.40%) |
Apr 17, 2023 | 31.32 | 31.80 | 30.80 | 31.46 | 1,424,097 | +0.06(+0.18%) |
Apr 14, 2023 | 31.59 | 31.98 | 31.01 | 31.41 | 1,492,780 | -0.12(-0.37%) |
Apr 13, 2023 | 31.96 | 32.16 | 31.39 | 31.52 | 1,190,372 | -0.25(-0.79%) |
Apr 12, 2023 | 33.54 | 33.54 | 31.73 | 31.77 | 1,040,924 | -1.52(-4.56%) |
Apr 11, 2023 | 32.85 | 33.86 | 32.85 | 33.29 | 1,261,836 | +0.20(+0.61%) |
Apr 10, 2023 | 32.39 | 33.20 | 32.24 | 33.09 | 2,121,383 | +0.85(+2.62%) |
Apr 06, 2023 | 32.53 | 32.58 | 31.96 | 32.24 | 1,320,209 | -0.14(-0.45%) |
Apr 05, 2023 | 32.88 | 32.98 | 31.95 | 32.39 | 886,003 | -0.77(-2.32%) |
Apr 04, 2023 | 33.63 | 33.73 | 32.70 | 33.16 | 497,184 | -0.16(-0.49%) |
Apr 03, 2023 | 33.73 | 33.86 | 33.01 | 33.32 | 982,244 | -0.37(-1.11%) |
Mar 31, 2023 | 33.93 | 34.16 | 33.52 | 33.69 | 733,979 | -0.14(-0.43%) |
Mar 30, 2023 | 33.93 | 34.14 | 33.67 | 33.84 | 581,649 | +0.15(+0.46%) |
Mar 29, 2023 | 33.60 | 33.69 | 33.20 | 33.69 | 510,621 | +0.46(+1.39%) |
Mar 28, 2023 | 32.88 | 33.44 | 32.71 | 33.22 | 568,154 | +0.37(+1.11%) |
Mar 27, 2023 | 33.00 | 33.40 | 32.69 | 32.86 | 745,801 | +0.31(+0.94%) |
Mar 24, 2023 | 32.58 | 32.96 | 32.04 | 32.55 | 1,332,279 | -0.34(-1.02%) |
Mar 23, 2023 | 33.26 | 33.53 | 31.89 | 32.89 | 1,396,300 | -0.28(-0.84%) |
Mar 22, 2023 | 33.13 | 33.95 | 32.99 | 33.17 | 854,272 | +0.01(+0.03%) |
Mar 21, 2023 | 33.52 | 34.04 | 33.00 | 33.16 | 1,146,883 | +0.12(+0.35%) |
Mar 20, 2023 | 34.05 | 34.27 | 32.82 | 33.04 | 1,012,979 | -1.03(-3.02%) |
Mar 17, 2023 | 34.40 | 34.49 | 33.52 | 34.07 | 1,297,757 | -0.59(-1.69%) |
Mar 16, 2023 | 32.84 | 34.68 | 32.59 | 34.66 | 1,102,246 | +1.34(+4.01%) |
Mar 15, 2023 | 32.28 | 33.47 | 32.11 | 33.32 | 909,896 | +0.45(+1.37%) |
Mar 14, 2023 | 33.73 | 34.10 | 32.50 | 32.87 | 906,029 | -0.15(-0.47%) |
Mar 13, 2023 | 32.85 | 33.33 | 32.00 | 33.02 | 1,130,852 | -0.46(-1.38%) |
Mar 10, 2023 | 34.49 | 34.59 | 33.30 | 33.48 | 925,161 | -1.14(-3.30%) |
Mar 09, 2023 | 35.55 | 35.78 | 34.59 | 34.63 | 1,008,018 | -0.88(-2.49%) |
Mar 08, 2023 | 35.43 | 35.52 | 34.80 | 35.51 | 728,283 | +0.32(+0.90%) |
Mar 07, 2023 | 35.19 | 35.84 | 34.83 | 35.19 | 924,915 | -0.01(-0.03%) |
Mar 06, 2023 | 36.12 | 36.12 | 34.60 | 35.20 | 1,436,692 | -0.62(-1.73%) |
Mar 03, 2023 | 37.15 | 37.15 | 35.71 | 35.82 | 1,049,520 | -1.12(-3.02%) |
Mar 02, 2023 | 36.47 | 37.17 | 36.10 | 36.94 | 608,429 | +0.51(+1.39%) |
Mar 01, 2023 | 35.57 | 36.59 | 35.33 | 36.44 | 705,483 | +0.71(+1.98%) |
Feb 28, 2023 | 35.95 | 36.59 | 35.70 | 35.73 | 825,777 | -0.19(-0.53%) |
Feb 27, 2023 | 36.87 | 37.05 | 35.81 | 35.92 | 716,121 | -0.70(-1.90%) |
Feb 24, 2023 | 36.40 | 37.54 | 36.26 | 36.62 | 1,347,997 | -0.22(-0.60%) |
Feb 23, 2023 | 38.41 | 38.98 | 36.25 | 36.84 | 1,831,330 | -1.98(-5.11%) |
Feb 22, 2023 | 38.07 | 38.95 | 37.88 | 38.82 | 1,632,881 | +0.87(+2.29%) |
Feb 21, 2023 | 37.97 | 38.78 | 37.15 | 37.95 | 1,525,131 | -0.32(-0.82%) |
Feb 17, 2023 | 38.57 | 38.57 | 37.65 | 38.27 | 1,833,694 | -0.31(-0.79%) |
Feb 16, 2023 | 36.74 | 39.20 | 36.55 | 38.57 | 1,556,144 | +1.62(+4.39%) |
Feb 15, 2023 | 36.69 | 37.29 | 36.37 | 36.95 | 857,475 | +0.17(+0.47%) |
Feb 14, 2023 | 36.66 | 36.89 | 35.82 | 36.78 | 941,618 | -0.02(-0.05%) |
Feb 13, 2023 | 36.01 | 36.84 | 35.73 | 36.80 | 676,405 | +0.78(+2.17%) |
Feb 10, 2023 | 35.93 | 36.14 | 35.22 | 36.02 | 641,910 | -0.19(-0.53%) |
Feb 09, 2023 | 36.76 | 37.18 | 36.19 | 36.21 | 623,868 | -0.21(-0.58%) |
Feb 08, 2023 | 37.59 | 37.61 | 36.16 | 36.42 | 890,922 | -1.26(-3.34%) |
Feb 07, 2023 | 37.48 | 37.81 | 36.68 | 37.68 | 670,933 | +0.13(+0.36%) |
Feb 06, 2023 | 37.28 | 37.87 | 37.10 | 37.54 | 925,445 | -0.11(-0.28%) |
Feb 03, 2023 | 38.03 | 38.42 | 37.23 | 37.65 | 1,121,862 | -0.84(-2.18%) |
Feb 02, 2023 | 37.18 | 39.39 | 37.18 | 38.49 | 1,273,805 | +1.61(+4.37%) |