Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.62 | 32.78 | 32.55 | 32.60 | 1,357 | -0.27(-0.81%) |
Apr 27, 2023 | 33.40 | 33.60 | 32.67 | 32.86 | 3,598 | -1.05(-3.08%) |
Apr 26, 2023 | 33.13 | 33.91 | 33.03 | 33.91 | 8,012 | -1.12(-3.21%) |
Apr 25, 2023 | 34.27 | 35.18 | 34.27 | 35.03 | 33,422 | +1.87(+5.63%) |
Apr 24, 2023 | 33.20 | 33.35 | 33.16 | 33.16 | 6,751 | +0.73(+2.26%) |
Apr 21, 2023 | 32.37 | 32.72 | 32.37 | 32.43 | 5,898 | +0.99(+3.16%) |
Apr 20, 2023 | 31.22 | 31.65 | 30.95 | 31.44 | 116,479 | +0.41(+1.31%) |
Apr 19, 2023 | 31.32 | 31.33 | 30.96 | 31.03 | 3,059 | +0.71(+2.36%) |
Apr 18, 2023 | 29.82 | 30.40 | 29.82 | 30.32 | 4,008 | +0.14(+0.46%) |
Apr 17, 2023 | 30.28 | 30.59 | 30.18 | 30.18 | 4,909 | -1.61(-5.07%) |
Apr 14, 2023 | 31.84 | 31.94 | 31.72 | 31.79 | 6,819 | +0.66(+2.13%) |
Apr 13, 2023 | 31.09 | 31.24 | 30.98 | 31.12 | 17,915 | -1.50(-4.60%) |
Apr 12, 2023 | 31.79 | 32.69 | 31.58 | 32.62 | 15,738 | +1.82(+5.91%) |
Apr 11, 2023 | 30.34 | 30.80 | 30.34 | 30.80 | 880 | -0.09(-0.30%) |
Apr 10, 2023 | 31.27 | 31.27 | 30.89 | 30.89 | 9,246 | +0.26(+0.86%) |
Apr 06, 2023 | 31.56 | 31.56 | 30.49 | 30.63 | 7,868 | -0.80(-2.55%) |
Apr 05, 2023 | 31.72 | 31.72 | 31.43 | 31.43 | 7,125 | +0.76(+2.48%) |
Apr 04, 2023 | 31.17 | 31.17 | 30.61 | 30.67 | 9,567 | +0.21(+0.69%) |
Apr 03, 2023 | 30.19 | 30.60 | 30.19 | 30.46 | 4,176 | +0.38(+1.26%) |
Mar 31, 2023 | 30.05 | 30.34 | 29.91 | 30.08 | 11,956 | +0.64(+2.16%) |
Mar 30, 2023 | 29.81 | 29.91 | 29.27 | 29.45 | 17,565 | -1.05(-3.44%) |
Mar 29, 2023 | 30.70 | 31.05 | 30.20 | 30.50 | 13,505 | -0.04(-0.13%) |
Mar 28, 2023 | 30.99 | 31.41 | 30.51 | 30.53 | 19,897 | -2.66(-8.01%) |
Mar 27, 2023 | 33.05 | 33.48 | 33.01 | 33.19 | 19,068 | +1.44(+4.54%) |
Mar 24, 2023 | 32.27 | 32.27 | 31.69 | 31.75 | 5,373 | +0.18(+0.58%) |
Mar 23, 2023 | 31.43 | 32.11 | 30.85 | 31.57 | 17,606 | -2.12(-6.29%) |
Mar 22, 2023 | 33.31 | 33.69 | 33.00 | 33.69 | 7,773 | -0.20(-0.60%) |
Mar 21, 2023 | 34.08 | 34.18 | 33.87 | 33.89 | 2,403 | -0.99(-2.84%) |
Mar 20, 2023 | 35.47 | 35.60 | 34.53 | 34.88 | 4,230 | +0.08(+0.23%) |
Mar 17, 2023 | 34.37 | 35.20 | 34.22 | 34.80 | 10,643 | +0.21(+0.59%) |
Mar 16, 2023 | 36.07 | 36.07 | 34.57 | 34.60 | 21,010 | -0.94(-2.64%) |
Mar 15, 2023 | 35.66 | 36.35 | 35.48 | 35.53 | 18,341 | +1.02(+2.94%) |
Mar 14, 2023 | 35.23 | 35.23 | 34.50 | 34.52 | 11,082 | -0.48(-1.36%) |
Mar 13, 2023 | 35.29 | 35.40 | 34.61 | 34.99 | 7,513 | -0.38(-1.08%) |
Mar 10, 2023 | 35.57 | 35.83 | 34.92 | 35.38 | 45,123 | +0.03(+0.08%) |
Mar 09, 2023 | 34.05 | 35.50 | 34.05 | 35.35 | 25,303 | +2.42(+7.35%) |
Mar 08, 2023 | 33.00 | 33.00 | 32.81 | 32.93 | 9,221 | +0.74(+2.31%) |
Mar 07, 2023 | 31.53 | 32.26 | 31.53 | 32.18 | 13,149 | +1.09(+3.52%) |
Mar 06, 2023 | 31.07 | 31.12 | 30.56 | 31.09 | 5,666 | +0.76(+2.51%) |
Mar 03, 2023 | 30.46 | 30.53 | 30.28 | 30.33 | 9,543 | -0.06(-0.19%) |
Mar 02, 2023 | 31.60 | 31.60 | 30.37 | 30.39 | 6,902 | -1.11(-3.51%) |
Mar 01, 2023 | 31.17 | 31.73 | 30.91 | 31.49 | 21,358 | -2.74(-8.01%) |
Feb 28, 2023 | 34.02 | 34.44 | 33.71 | 34.23 | 12,453 | +0.81(+2.42%) |
Feb 27, 2023 | 33.50 | 33.68 | 33.33 | 33.42 | 12,606 | -0.89(-2.59%) |
Feb 24, 2023 | 34.19 | 34.76 | 33.96 | 34.31 | 25,728 | +1.94(+6.00%) |
Feb 23, 2023 | 31.20 | 32.83 | 30.95 | 32.37 | 15,000 | +0.36(+1.13%) |
Feb 22, 2023 | 31.59 | 32.34 | 31.59 | 32.01 | 14,174 | +0.49(+1.55%) |
Feb 21, 2023 | 31.25 | 31.62 | 30.88 | 31.52 | 22,774 | +0.74(+2.41%) |
Feb 17, 2023 | 30.62 | 31.13 | 30.62 | 30.78 | 34,735 | +1.22(+4.13%) |
Feb 16, 2023 | 29.95 | 29.95 | 29.27 | 29.56 | 28,617 | -0.04(-0.13%) |
Feb 15, 2023 | 30.04 | 30.16 | 29.60 | 29.60 | 33,084 | +0.46(+1.58%) |
Feb 14, 2023 | 29.58 | 29.58 | 29.14 | 29.14 | 6,835 | +0.51(+1.79%) |
Feb 13, 2023 | 28.82 | 29.03 | 28.39 | 28.63 | 25,157 | -1.02(-3.44%) |
Feb 10, 2023 | 29.21 | 29.88 | 29.18 | 29.65 | 22,401 | +1.70(+6.08%) |
Feb 09, 2023 | 27.55 | 28.20 | 27.44 | 27.95 | 9,123 | -1.12(-3.86%) |
Feb 08, 2023 | 28.71 | 29.25 | 28.71 | 29.07 | 3,765 | +0.79(+2.80%) |
Feb 07, 2023 | 28.27 | 28.89 | 28.20 | 28.28 | 5,566 | -0.54(-1.86%) |
Feb 06, 2023 | 29.25 | 29.42 | 28.70 | 28.81 | 21,176 | +0.88(+3.14%) |
Feb 03, 2023 | 27.42 | 27.98 | 27.12 | 27.94 | 9,743 | +1.34(+5.04%) |
Feb 02, 2023 | 25.97 | 26.71 | 25.97 | 26.60 | 9,792 | +0.93(+3.64%) |