Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.88 | 32.28 | 31.88 | 32.23 | 71,312 | +0.29(+0.91%) |
Apr 27, 2023 | 31.55 | 31.97 | 31.45 | 31.94 | 24,884 | +0.47(+1.49%) |
Apr 26, 2023 | 31.67 | 31.77 | 31.39 | 31.47 | 111,979 | -0.29(-0.91%) |
Apr 25, 2023 | 32.29 | 32.29 | 31.76 | 31.76 | 15,059 | -0.60(-1.85%) |
Apr 24, 2023 | 32.35 | 32.48 | 32.22 | 32.36 | 20,006 | -0.01(-0.03%) |
Apr 21, 2023 | 32.38 | 32.40 | 32.14 | 32.37 | 22,311 | -0.02(-0.06%) |
Apr 20, 2023 | 32.47 | 32.50 | 32.27 | 32.39 | 20,831 | -0.10(-0.31%) |
Apr 19, 2023 | 32.25 | 32.52 | 32.25 | 32.49 | 20,379 | +0.03(+0.09%) |
Apr 18, 2023 | 32.57 | 32.62 | 32.29 | 32.46 | 20,888 | -0.01(-0.03%) |
Apr 17, 2023 | 32.21 | 32.50 | 32.20 | 32.47 | 26,260 | +0.25(+0.78%) |
Apr 14, 2023 | 32.53 | 32.61 | 32.05 | 32.22 | 31,306 | -0.17(-0.52%) |
Apr 13, 2023 | 32.10 | 32.48 | 32.10 | 32.39 | 29,852 | +0.21(+0.65%) |
Apr 12, 2023 | 32.53 | 32.56 | 32.14 | 32.18 | 48,316 | -0.19(-0.59%) |
Apr 11, 2023 | 32.01 | 32.51 | 32.01 | 32.37 | 41,363 | +0.30(+0.94%) |
Apr 10, 2023 | 31.53 | 32.11 | 31.53 | 32.07 | 19,994 | +0.41(+1.28%) |
Apr 06, 2023 | 31.71 | 31.77 | 31.53 | 31.66 | 14,683 | -0.11(-0.33%) |
Apr 05, 2023 | 31.76 | 31.78 | 31.71 | 31.77 | 160,777 | +0.03(+0.09%) |
Apr 04, 2023 | 31.77 | 31.77 | 31.71 | 31.74 | 39,416 | +0.00(+0.02%) |
Apr 03, 2023 | 31.69 | 31.77 | 31.67 | 31.73 | 47,292 | -0.02(-0.05%) |
Mar 31, 2023 | 31.71 | 31.75 | 31.69 | 31.75 | 159,985 | +0.03(+0.09%) |
Mar 30, 2023 | 31.69 | 31.75 | 31.68 | 31.72 | 411,034 | +0.02(+0.06%) |
Mar 29, 2023 | 31.88 | 31.88 | 31.50 | 31.70 | 17,060 | +0.36(+1.15%) |
Mar 28, 2023 | 31.24 | 31.45 | 31.18 | 31.34 | 14,167 | +0.06(+0.19%) |
Mar 27, 2023 | 31.19 | 31.44 | 31.05 | 31.28 | 84,803 | +0.32(+1.03%) |
Mar 24, 2023 | 30.43 | 30.97 | 30.23 | 30.96 | 42,500 | +0.23(+0.75%) |
Mar 23, 2023 | 31.09 | 31.41 | 30.53 | 30.73 | 40,148 | -0.12(-0.39%) |
Mar 22, 2023 | 31.72 | 31.75 | 30.85 | 30.85 | 42,653 | -0.81(-2.56%) |
Mar 21, 2023 | 31.25 | 31.71 | 31.25 | 31.66 | 22,867 | +0.58(+1.87%) |
Mar 20, 2023 | 30.84 | 31.33 | 30.84 | 31.08 | 36,603 | +0.49(+1.60%) |
Mar 17, 2023 | 31.11 | 31.11 | 30.48 | 30.59 | 34,645 | -0.71(-2.27%) |
Mar 16, 2023 | 30.58 | 31.39 | 30.47 | 31.30 | 52,283 | +0.41(+1.33%) |
Mar 15, 2023 | 31.11 | 31.11 | 30.40 | 30.89 | 53,031 | -0.68(-2.15%) |
Mar 14, 2023 | 31.47 | 31.93 | 31.24 | 31.57 | 30,180 | +0.56(+1.81%) |
Mar 13, 2023 | 31.07 | 31.47 | 30.65 | 31.01 | 86,839 | -0.57(-1.80%) |
Mar 10, 2023 | 32.30 | 32.31 | 31.33 | 31.58 | 56,605 | -0.92(-2.83%) |
Mar 09, 2023 | 33.27 | 33.38 | 32.48 | 32.50 | 87,185 | -0.77(-2.31%) |
Mar 08, 2023 | 33.26 | 33.42 | 33.10 | 33.27 | 85,228 | -0.01(-0.03%) |
Mar 07, 2023 | 33.57 | 33.73 | 33.24 | 33.28 | 14,269 | -0.39(-1.16%) |
Mar 06, 2023 | 34.01 | 34.08 | 33.62 | 33.67 | 30,101 | -0.39(-1.15%) |
Mar 03, 2023 | 33.79 | 34.09 | 33.74 | 34.06 | 10,964 | +0.39(+1.16%) |
Mar 02, 2023 | 33.34 | 33.74 | 33.22 | 33.67 | 19,248 | +0.16(+0.48%) |
Mar 01, 2023 | 33.37 | 33.61 | 33.33 | 33.51 | 22,070 | +0.04(+0.12%) |
Feb 28, 2023 | 33.49 | 33.72 | 33.46 | 33.47 | 14,026 | -0.04(-0.12%) |
Feb 27, 2023 | 33.61 | 33.84 | 33.44 | 33.51 | 22,816 | +0.09(+0.27%) |
Feb 24, 2023 | 33.32 | 33.47 | 33.12 | 33.42 | 38,577 | -0.24(-0.70%) |
Feb 23, 2023 | 33.75 | 33.81 | 33.27 | 33.66 | 25,600 | +0.17(+0.49%) |
Feb 22, 2023 | 33.45 | 33.71 | 33.40 | 33.49 | 38,094 | +0.06(+0.18%) |
Feb 21, 2023 | 34.04 | 34.04 | 33.40 | 33.43 | 22,837 | -0.84(-2.45%) |
Feb 17, 2023 | 34.23 | 34.30 | 34.05 | 34.27 | 22,760 | -0.07(-0.20%) |
Feb 16, 2023 | 34.22 | 34.67 | 34.22 | 34.34 | 66,598 | -0.21(-0.61%) |
Feb 15, 2023 | 34.14 | 34.57 | 34.05 | 34.55 | 16,915 | +0.23(+0.67%) |
Feb 14, 2023 | 34.10 | 34.56 | 33.99 | 34.32 | 47,644 | +0.03(+0.09%) |
Feb 13, 2023 | 33.90 | 34.34 | 33.86 | 34.29 | 13,622 | +0.39(+1.15%) |
Feb 10, 2023 | 33.70 | 33.94 | 33.67 | 33.90 | 37,601 | +0.06(+0.18%) |
Feb 09, 2023 | 34.48 | 34.51 | 33.77 | 33.84 | 30,398 | -0.44(-1.28%) |
Feb 08, 2023 | 34.50 | 34.58 | 34.19 | 34.28 | 22,965 | -0.37(-1.07%) |
Feb 07, 2023 | 34.43 | 34.74 | 34.07 | 34.65 | 51,563 | +0.23(+0.66%) |
Feb 06, 2023 | 34.40 | 34.62 | 34.31 | 34.42 | 32,790 | -0.37(-1.06%) |
Feb 03, 2023 | 34.72 | 35.09 | 34.72 | 34.79 | 37,135 | -0.25(-0.71%) |
Feb 02, 2023 | 34.78 | 35.19 | 34.78 | 35.04 | 245,259 | +0.43(+1.24%) |