Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.66 | 31.82 | 31.40 | 31.63 | 17,615 | -0.20(-0.63%) |
Apr 27, 2023 | 31.61 | 31.85 | 31.25 | 31.83 | 11,262 | +0.29(+0.91%) |
Apr 26, 2023 | 32.20 | 32.20 | 31.54 | 31.54 | 15,230 | -0.35(-1.11%) |
Apr 25, 2023 | 32.08 | 32.08 | 31.46 | 31.90 | 16,366 | -0.40(-1.24%) |
Apr 24, 2023 | 32.04 | 32.30 | 31.74 | 32.30 | 33,903 | +0.19(+0.59%) |
Apr 21, 2023 | 32.45 | 32.47 | 31.80 | 32.11 | 41,096 | -0.42(-1.29%) |
Apr 20, 2023 | 32.79 | 33.14 | 32.51 | 32.53 | 23,071 | -0.26(-0.79%) |
Apr 19, 2023 | 32.90 | 33.09 | 32.77 | 32.79 | 28,307 | -0.69(-2.05%) |
Apr 18, 2023 | 33.20 | 33.86 | 32.97 | 33.47 | 32,405 | +0.26(+0.78%) |
Apr 17, 2023 | 33.85 | 33.85 | 33.00 | 33.21 | 39,297 | -1.36(-3.92%) |
Apr 14, 2023 | 34.84 | 35.30 | 33.87 | 34.57 | 48,260 | -0.76(-2.16%) |
Apr 13, 2023 | 34.90 | 35.67 | 34.90 | 35.33 | 51,285 | +1.17(+3.41%) |
Apr 12, 2023 | 34.10 | 34.44 | 33.83 | 34.17 | 28,575 | +0.57(+1.71%) |
Apr 11, 2023 | 32.96 | 34.06 | 32.96 | 33.60 | 23,405 | +0.78(+2.39%) |
Apr 10, 2023 | 32.77 | 32.85 | 32.42 | 32.81 | 28,816 | -0.39(-1.18%) |
Apr 06, 2023 | 33.06 | 33.41 | 32.67 | 33.21 | 22,003 | -0.01(-0.03%) |
Apr 05, 2023 | 33.59 | 33.87 | 32.92 | 33.21 | 24,167 | -0.08(-0.23%) |
Apr 04, 2023 | 32.57 | 33.49 | 32.40 | 33.29 | 35,435 | +0.64(+1.96%) |
Apr 03, 2023 | 32.10 | 32.90 | 31.92 | 32.65 | 61,867 | +0.70(+2.18%) |
Mar 31, 2023 | 32.37 | 32.58 | 31.85 | 31.95 | 30,959 | -0.29(-0.89%) |
Mar 30, 2023 | 31.81 | 32.24 | 31.71 | 32.24 | 11,847 | +0.78(+2.49%) |
Mar 29, 2023 | 31.51 | 31.93 | 31.46 | 31.46 | 32,646 | -0.18(-0.57%) |
Mar 28, 2023 | 30.86 | 31.64 | 30.54 | 31.64 | 30,018 | +0.93(+3.02%) |
Mar 27, 2023 | 30.19 | 30.78 | 29.92 | 30.71 | 14,638 | +0.14(+0.47%) |
Mar 24, 2023 | 30.52 | 30.73 | 30.21 | 30.57 | 40,072 | +0.22(+0.72%) |
Mar 23, 2023 | 30.19 | 30.60 | 29.85 | 30.35 | 23,506 | +0.50(+1.66%) |
Mar 22, 2023 | 29.06 | 30.40 | 28.92 | 29.85 | 18,580 | +0.78(+2.69%) |
Mar 21, 2023 | 29.56 | 29.56 | 28.73 | 29.07 | 31,492 | -0.87(-2.90%) |
Mar 20, 2023 | 29.60 | 29.95 | 29.59 | 29.94 | 79,243 | +0.88(+3.02%) |
Mar 17, 2023 | 27.92 | 29.65 | 27.89 | 29.06 | 50,744 | +1.51(+5.48%) |
Mar 16, 2023 | 27.88 | 27.91 | 26.99 | 27.55 | 25,959 | -0.12(-0.45%) |
Mar 15, 2023 | 28.34 | 28.34 | 27.45 | 27.68 | 18,034 | -0.52(-1.83%) |
Mar 14, 2023 | 27.93 | 28.36 | 27.77 | 28.19 | 31,685 | +0.19(+0.68%) |
Mar 13, 2023 | 27.07 | 28.24 | 27.07 | 28.00 | 33,535 | +1.76(+6.70%) |
Mar 10, 2023 | 26.84 | 26.98 | 26.12 | 26.24 | 50,244 | +0.31(+1.18%) |
Mar 09, 2023 | 26.14 | 26.60 | 25.85 | 25.94 | 34,344 | +0.17(+0.67%) |
Mar 08, 2023 | 27.06 | 27.06 | 25.74 | 25.77 | 82,421 | -0.35(-1.35%) |
Mar 07, 2023 | 27.17 | 27.17 | 26.00 | 26.12 | 36,655 | -1.35(-4.90%) |
Mar 06, 2023 | 27.94 | 27.94 | 27.36 | 27.47 | 32,437 | -0.80(-2.84%) |
Mar 03, 2023 | 27.87 | 28.36 | 27.87 | 28.27 | 6,481 | +0.47(+1.68%) |
Mar 02, 2023 | 27.83 | 27.83 | 27.56 | 27.80 | 14,919 | -0.18(-0.65%) |
Mar 01, 2023 | 27.41 | 28.11 | 27.35 | 27.98 | 20,250 | +0.91(+3.35%) |
Feb 28, 2023 | 26.39 | 27.27 | 26.38 | 27.07 | 55,387 | +0.80(+3.05%) |
Feb 27, 2023 | 25.86 | 26.34 | 25.86 | 26.27 | 13,912 | +0.26(+0.99%) |
Feb 24, 2023 | 25.79 | 26.01 | 25.36 | 26.01 | 43,793 | -0.22(-0.83%) |
Feb 23, 2023 | 26.33 | 26.44 | 25.97 | 26.23 | 16,952 | +0.06(+0.22%) |
Feb 22, 2023 | 26.56 | 26.64 | 26.06 | 26.18 | 10,198 | -0.48(-1.80%) |
Feb 21, 2023 | 27.04 | 28.16 | 26.61 | 26.65 | 30,941 | -0.49(-1.79%) |
Feb 17, 2023 | 26.87 | 27.30 | 26.49 | 27.14 | 18,049 | -0.19(-0.70%) |
Feb 16, 2023 | 27.07 | 27.63 | 26.69 | 27.33 | 21,814 | -0.04(-0.14%) |
Feb 15, 2023 | 27.39 | 27.40 | 27.03 | 27.37 | 10,746 | -0.82(-2.91%) |
Feb 14, 2023 | 28.03 | 28.36 | 27.60 | 28.19 | 15,962 | +0.01(+0.03%) |
Feb 13, 2023 | 28.19 | 28.38 | 27.90 | 28.18 | 15,750 | +0.09(+0.30%) |
Feb 10, 2023 | 28.19 | 28.28 | 27.78 | 28.10 | 147,586 | -0.16(-0.57%) |
Feb 09, 2023 | 29.25 | 29.25 | 28.12 | 28.26 | 18,855 | -0.72(-2.47%) |
Feb 08, 2023 | 29.20 | 29.20 | 28.78 | 28.97 | 7,965 | -0.08(-0.26%) |
Feb 07, 2023 | 28.54 | 29.24 | 28.34 | 29.05 | 17,903 | +0.69(+2.42%) |
Feb 06, 2023 | 28.74 | 28.93 | 28.06 | 28.36 | 25,197 | -0.11(-0.40%) |
Feb 03, 2023 | 29.38 | 29.38 | 28.43 | 28.48 | 48,602 | -1.79(-5.90%) |
Feb 02, 2023 | 30.94 | 31.33 | 30.01 | 30.26 | 59,754 | -0.90(-2.88%) |