Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.58 | 32.37 | 31.49 | 32.01 | 293,275 | +0.45(+1.43%) |
Apr 27, 2023 | 31.27 | 31.61 | 30.95 | 31.56 | 222,734 | +0.56(+1.80%) |
Apr 26, 2023 | 30.93 | 31.44 | 30.69 | 31.00 | 361,354 | +0.09(+0.28%) |
Apr 25, 2023 | 30.93 | 31.01 | 30.14 | 30.91 | 300,151 | -0.66(-2.11%) |
Apr 24, 2023 | 31.23 | 31.73 | 31.12 | 31.57 | 183,700 | +0.37(+1.19%) |
Apr 21, 2023 | 31.54 | 31.54 | 30.68 | 31.20 | 261,387 | -0.43(-1.36%) |
Apr 20, 2023 | 31.86 | 32.06 | 31.30 | 31.63 | 244,091 | -0.52(-1.61%) |
Apr 19, 2023 | 30.95 | 32.20 | 30.59 | 32.15 | 334,750 | +0.67(+2.14%) |
Apr 18, 2023 | 32.09 | 32.09 | 31.09 | 31.48 | 229,019 | -0.35(-1.11%) |
Apr 17, 2023 | 30.88 | 31.84 | 30.80 | 31.83 | 294,062 | +0.93(+3.01%) |
Apr 14, 2023 | 31.66 | 32.06 | 30.61 | 30.90 | 263,035 | -0.63(-1.99%) |
Apr 13, 2023 | 31.85 | 32.07 | 31.44 | 31.53 | 401,325 | +0.02(+0.06%) |
Apr 12, 2023 | 32.34 | 32.34 | 31.46 | 31.51 | 256,357 | -0.36(-1.14%) |
Apr 11, 2023 | 31.60 | 32.34 | 31.51 | 31.87 | 238,827 | +0.67(+2.16%) |
Apr 10, 2023 | 30.48 | 31.51 | 30.33 | 31.19 | 389,236 | +0.40(+1.30%) |
Apr 06, 2023 | 31.43 | 31.43 | 30.52 | 30.79 | 277,751 | -0.52(-1.66%) |
Apr 05, 2023 | 32.64 | 32.83 | 31.02 | 31.31 | 519,800 | -1.79(-5.41%) |
Apr 04, 2023 | 33.55 | 33.55 | 32.32 | 33.10 | 201,033 | -0.55(-1.63%) |
Apr 03, 2023 | 33.62 | 34.01 | 33.12 | 33.65 | 303,958 | +0.12(+0.35%) |
Mar 31, 2023 | 32.63 | 33.59 | 32.63 | 33.53 | 314,343 | +1.24(+3.85%) |
Mar 30, 2023 | 32.34 | 32.67 | 31.83 | 32.29 | 223,542 | +0.45(+1.41%) |
Mar 29, 2023 | 31.29 | 32.14 | 31.15 | 31.84 | 320,523 | +0.93(+3.01%) |
Mar 28, 2023 | 30.50 | 31.20 | 30.50 | 30.91 | 292,222 | +0.30(+0.99%) |
Mar 27, 2023 | 30.94 | 31.01 | 30.33 | 30.61 | 276,641 | +0.06(+0.19%) |
Mar 24, 2023 | 29.74 | 30.84 | 29.74 | 30.55 | 562,900 | +0.37(+1.23%) |
Mar 23, 2023 | 30.82 | 31.22 | 29.88 | 30.18 | 379,905 | -0.53(-1.72%) |
Mar 22, 2023 | 31.93 | 32.16 | 30.65 | 30.70 | 419,745 | -1.35(-4.21%) |
Mar 21, 2023 | 31.63 | 32.38 | 31.53 | 32.05 | 536,117 | +1.01(+3.24%) |
Mar 20, 2023 | 31.78 | 32.12 | 30.80 | 31.05 | 708,618 | -0.23(-0.75%) |
Mar 17, 2023 | 32.13 | 32.16 | 31.05 | 31.28 | 1,107,449 | -1.03(-3.18%) |
Mar 16, 2023 | 32.02 | 32.66 | 31.47 | 32.31 | 496,103 | -0.22(-0.69%) |
Mar 15, 2023 | 32.43 | 32.83 | 31.84 | 32.53 | 685,519 | -0.98(-2.92%) |
Mar 14, 2023 | 34.56 | 34.92 | 32.85 | 33.51 | 529,045 | +0.11(+0.32%) |
Mar 13, 2023 | 33.92 | 34.48 | 33.27 | 33.40 | 379,568 | -1.15(-3.34%) |
Mar 10, 2023 | 35.39 | 35.66 | 34.06 | 34.56 | 461,517 | -1.03(-2.89%) |
Mar 09, 2023 | 37.13 | 37.13 | 35.32 | 35.58 | 292,128 | -1.43(-3.86%) |
Mar 08, 2023 | 37.28 | 37.71 | 36.59 | 37.01 | 392,849 | -0.11(-0.29%) |
Mar 07, 2023 | 38.24 | 38.42 | 37.01 | 37.12 | 349,704 | -1.23(-3.20%) |
Mar 06, 2023 | 39.21 | 39.56 | 38.03 | 38.35 | 319,611 | -1.45(-3.65%) |
Mar 03, 2023 | 38.55 | 39.88 | 38.13 | 39.80 | 240,268 | +1.50(+3.92%) |
Mar 02, 2023 | 37.42 | 38.30 | 37.42 | 38.30 | 303,906 | +0.26(+0.69%) |
Mar 01, 2023 | 37.76 | 38.68 | 37.28 | 38.03 | 361,263 | +0.51(+1.35%) |
Feb 28, 2023 | 37.88 | 37.95 | 37.46 | 37.53 | 284,456 | -0.21(-0.57%) |
Feb 27, 2023 | 37.99 | 38.18 | 37.40 | 37.74 | 255,717 | -0.02(-0.05%) |
Feb 24, 2023 | 37.37 | 37.76 | 37.01 | 37.76 | 226,171 | -0.37(-0.97%) |
Feb 23, 2023 | 38.57 | 38.91 | 37.79 | 38.13 | 257,178 | -0.14(-0.36%) |
Feb 22, 2023 | 37.99 | 38.90 | 37.90 | 38.27 | 339,817 | +0.22(+0.59%) |
Feb 21, 2023 | 39.18 | 39.34 | 37.87 | 38.04 | 474,923 | -1.68(-4.22%) |
Feb 17, 2023 | 39.66 | 39.90 | 39.14 | 39.72 | 305,986 | +0.01(+0.02%) |
Feb 16, 2023 | 38.42 | 40.08 | 38.21 | 39.71 | 321,250 | +0.59(+1.52%) |
Feb 15, 2023 | 37.50 | 39.41 | 37.04 | 39.12 | 284,791 | +0.93(+2.45%) |
Feb 14, 2023 | 37.77 | 38.72 | 37.47 | 38.18 | 399,673 | +0.06(+0.15%) |
Feb 13, 2023 | 37.30 | 38.32 | 36.76 | 38.12 | 438,995 | +0.49(+1.29%) |
Feb 10, 2023 | 37.11 | 37.99 | 36.88 | 37.63 | 509,493 | -0.27(-0.72%) |
Feb 09, 2023 | 37.99 | 38.67 | 37.50 | 37.91 | 999,107 | -0.06(-0.15%) |
Feb 08, 2023 | 42.86 | 43.09 | 36.84 | 37.97 | 1,704,300 | -6.55(-14.72%) |
Feb 07, 2023 | 43.89 | 44.98 | 43.46 | 44.52 | 367,973 | +0.20(+0.46%) |
Feb 06, 2023 | 45.77 | 45.77 | 43.94 | 44.32 | 233,084 | -1.66(-3.60%) |
Feb 03, 2023 | 45.62 | 46.17 | 45.35 | 45.97 | 338,440 | -0.47(-1.01%) |
Feb 02, 2023 | 44.75 | 46.44 | 44.29 | 46.44 | 411,765 | +1.96(+4.40%) |