Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.11 | 31.44 | 31.08 | 31.39 | 25,600 | +0.14(+0.46%) |
Apr 27, 2023 | 31.15 | 31.24 | 31.05 | 31.24 | 49,822 | +0.00(+0.00%) |
Apr 26, 2023 | 31.40 | 31.50 | 31.14 | 31.24 | 53,085 | -0.26(-0.82%) |
Apr 25, 2023 | 31.61 | 31.61 | 31.37 | 31.50 | 56,629 | -0.43(-1.35%) |
Apr 24, 2023 | 31.89 | 31.95 | 31.61 | 31.93 | 28,993 | +0.12(+0.39%) |
Apr 21, 2023 | 32.02 | 32.02 | 31.69 | 31.81 | 20,554 | -0.15(-0.47%) |
Apr 20, 2023 | 32.03 | 32.05 | 31.86 | 31.96 | 25,076 | -0.28(-0.87%) |
Apr 19, 2023 | 32.13 | 32.34 | 32.13 | 32.24 | 25,483 | -0.30(-0.91%) |
Apr 18, 2023 | 32.31 | 32.66 | 32.31 | 32.53 | 49,394 | +0.14(+0.44%) |
Apr 17, 2023 | 32.45 | 32.45 | 32.20 | 32.39 | 28,423 | +0.08(+0.24%) |
Apr 14, 2023 | 32.24 | 32.38 | 32.10 | 32.31 | 24,552 | +0.02(+0.06%) |
Apr 13, 2023 | 32.45 | 32.47 | 32.29 | 32.29 | 27,891 | +0.03(+0.09%) |
Apr 12, 2023 | 32.23 | 32.32 | 32.11 | 32.27 | 17,234 | +0.18(+0.57%) |
Apr 11, 2023 | 31.95 | 32.17 | 31.95 | 32.08 | 31,492 | +0.11(+0.35%) |
Apr 10, 2023 | 31.99 | 32.02 | 31.80 | 31.97 | 61,384 | +0.04(+0.12%) |
Apr 06, 2023 | 31.91 | 31.99 | 31.86 | 31.93 | 62,943 | -0.13(-0.42%) |
Apr 05, 2023 | 31.99 | 32.10 | 31.91 | 32.06 | 52,829 | +0.00(+0.00%) |
Apr 04, 2023 | 31.98 | 32.09 | 31.83 | 32.06 | 53,539 | +0.02(+0.06%) |
Apr 03, 2023 | 31.99 | 32.14 | 31.94 | 32.05 | 61,555 | +0.33(+1.06%) |
Mar 31, 2023 | 31.45 | 31.72 | 31.45 | 31.71 | 24,835 | +0.21(+0.67%) |
Mar 30, 2023 | 31.24 | 31.51 | 31.24 | 31.50 | 45,142 | +0.16(+0.52%) |
Mar 29, 2023 | 31.37 | 31.55 | 31.31 | 31.34 | 31,031 | -0.11(-0.36%) |
Mar 28, 2023 | 31.34 | 31.51 | 31.28 | 31.45 | 19,543 | +0.11(+0.34%) |
Mar 27, 2023 | 31.01 | 31.35 | 30.94 | 31.35 | 44,608 | +0.42(+1.36%) |
Mar 24, 2023 | 30.86 | 31.06 | 30.81 | 30.93 | 102,005 | +0.11(+0.37%) |
Mar 23, 2023 | 30.93 | 31.05 | 30.73 | 30.81 | 61,857 | +0.01(+0.03%) |
Mar 22, 2023 | 30.76 | 30.97 | 30.66 | 30.80 | 57,872 | +0.03(+0.09%) |
Mar 21, 2023 | 30.78 | 30.88 | 30.60 | 30.77 | 51,713 | -0.03(-0.09%) |
Mar 20, 2023 | 30.96 | 30.96 | 30.55 | 30.80 | 34,248 | +0.05(+0.15%) |
Mar 17, 2023 | 30.69 | 30.88 | 30.61 | 30.76 | 31,292 | -0.01(-0.02%) |
Mar 16, 2023 | 30.56 | 30.88 | 30.46 | 30.76 | 71,242 | +0.07(+0.22%) |
Mar 15, 2023 | 31.12 | 31.12 | 30.56 | 30.70 | 76,811 | -0.55(-1.78%) |
Mar 14, 2023 | 31.52 | 31.55 | 31.22 | 31.25 | 48,056 | -0.32(-1.00%) |
Mar 13, 2023 | 31.26 | 31.75 | 31.26 | 31.57 | 39,288 | +0.10(+0.30%) |
Mar 10, 2023 | 31.33 | 31.51 | 31.26 | 31.47 | 41,325 | +0.19(+0.61%) |
Mar 09, 2023 | 31.76 | 31.76 | 31.23 | 31.28 | 80,787 | -0.22(-0.70%) |
Mar 08, 2023 | 31.66 | 31.70 | 31.50 | 31.50 | 122,134 | -0.25(-0.78%) |
Mar 07, 2023 | 32.08 | 32.08 | 31.68 | 31.75 | 96,762 | -0.49(-1.51%) |
Mar 06, 2023 | 32.12 | 32.26 | 31.95 | 32.24 | 102,616 | -0.21(-0.64%) |
Mar 03, 2023 | 31.97 | 32.48 | 31.97 | 32.44 | 76,116 | +0.38(+1.18%) |
Mar 02, 2023 | 32.14 | 32.15 | 31.89 | 32.06 | 101,686 | -0.11(-0.33%) |
Mar 01, 2023 | 31.73 | 32.17 | 31.73 | 32.17 | 106,422 | +0.38(+1.20%) |
Feb 28, 2023 | 32.03 | 32.03 | 31.48 | 31.79 | 109,347 | +0.06(+0.18%) |
Feb 27, 2023 | 31.48 | 31.78 | 31.48 | 31.73 | 86,085 | +0.04(+0.12%) |
Feb 24, 2023 | 31.63 | 31.69 | 31.43 | 31.69 | 66,868 | -0.19(-0.60%) |
Feb 23, 2023 | 31.96 | 32.01 | 31.67 | 31.88 | 74,965 | +0.11(+0.36%) |
Feb 22, 2023 | 32.01 | 32.03 | 31.71 | 31.77 | 156,317 | -0.29(-0.90%) |
Feb 21, 2023 | 32.14 | 32.25 | 31.94 | 32.06 | 138,349 | +0.18(+0.57%) |
Feb 17, 2023 | 31.78 | 31.98 | 31.68 | 31.87 | 57,768 | -0.25(-0.77%) |
Feb 16, 2023 | 32.42 | 32.42 | 32.05 | 32.12 | 117,698 | -0.03(-0.09%) |
Feb 15, 2023 | 32.24 | 32.24 | 31.99 | 32.15 | 242,491 | -0.37(-1.15%) |
Feb 14, 2023 | 32.35 | 32.57 | 32.24 | 32.52 | 1,059,396 | +0.18(+0.56%) |
Feb 13, 2023 | 32.29 | 32.44 | 32.26 | 32.34 | 103,954 | -0.06(-0.18%) |
Feb 10, 2023 | 32.07 | 32.48 | 32.07 | 32.40 | 143,517 | +0.29(+0.89%) |
Feb 09, 2023 | 32.20 | 32.37 | 32.05 | 32.11 | 92,638 | -0.22(-0.70%) |
Feb 08, 2023 | 32.30 | 32.37 | 32.09 | 32.34 | 91,985 | -0.06(-0.19%) |
Feb 07, 2023 | 32.06 | 32.40 | 31.95 | 32.40 | 92,854 | +0.37(+1.17%) |
Feb 06, 2023 | 31.95 | 32.03 | 31.61 | 32.03 | 297,258 | +0.09(+0.27%) |
Feb 03, 2023 | 32.61 | 32.61 | 31.87 | 31.94 | 769,005 | -0.57(-1.77%) |
Feb 02, 2023 | 32.58 | 32.93 | 32.51 | 32.51 | 144,913 | -0.28(-0.85%) |