Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.34 | 34.68 | 34.33 | 34.68 | 17,933 | +0.32(+0.92%) |
Apr 27, 2023 | 34.00 | 34.36 | 33.88 | 34.36 | 28,126 | +0.62(+1.82%) |
Apr 26, 2023 | 33.95 | 34.03 | 33.67 | 33.74 | 35,045 | -0.08(-0.23%) |
Apr 25, 2023 | 34.26 | 34.26 | 33.82 | 33.82 | 23,039 | -0.59(-1.70%) |
Apr 24, 2023 | 34.46 | 34.50 | 34.29 | 34.41 | 21,592 | -0.03(-0.09%) |
Apr 21, 2023 | 34.36 | 34.45 | 34.23 | 34.44 | 107,618 | +0.13(+0.38%) |
Apr 20, 2023 | 34.21 | 34.49 | 34.19 | 34.31 | 36,830 | -0.20(-0.59%) |
Apr 19, 2023 | 34.33 | 34.56 | 34.33 | 34.51 | 17,585 | +0.01(+0.01%) |
Apr 18, 2023 | 34.55 | 34.59 | 34.39 | 34.51 | 39,979 | +0.14(+0.40%) |
Apr 17, 2023 | 34.45 | 34.45 | 34.18 | 34.37 | 20,536 | +0.07(+0.20%) |
Apr 14, 2023 | 34.38 | 34.43 | 34.08 | 34.30 | 37,313 | -0.10(-0.28%) |
Apr 13, 2023 | 34.07 | 34.44 | 34.01 | 34.40 | 84,481 | +0.49(+1.45%) |
Apr 12, 2023 | 34.23 | 34.23 | 33.86 | 33.90 | 29,547 | -0.15(-0.44%) |
Apr 11, 2023 | 34.08 | 34.17 | 33.99 | 34.05 | 77,730 | +0.01(+0.03%) |
Apr 10, 2023 | 33.74 | 34.04 | 33.72 | 34.04 | 48,216 | +0.01(+0.03%) |
Apr 06, 2023 | 33.89 | 34.04 | 33.71 | 34.03 | 40,391 | +0.07(+0.20%) |
Apr 05, 2023 | 34.02 | 34.09 | 33.84 | 33.96 | 35,529 | -0.16(-0.47%) |
Apr 04, 2023 | 34.23 | 34.29 | 34.02 | 34.12 | 27,225 | -0.07(-0.20%) |
Apr 03, 2023 | 34.19 | 34.22 | 33.95 | 34.19 | 24,027 | -0.18(-0.52%) |
Mar 31, 2023 | 33.83 | 34.37 | 33.83 | 34.37 | 19,790 | +0.62(+1.82%) |
Mar 30, 2023 | 33.70 | 33.77 | 33.55 | 33.75 | 37,772 | +0.26(+0.77%) |
Mar 29, 2023 | 33.35 | 33.52 | 33.24 | 33.50 | 39,993 | +0.58(+1.75%) |
Mar 28, 2023 | 32.98 | 32.98 | 32.71 | 32.92 | 46,994 | -0.11(-0.33%) |
Mar 27, 2023 | 33.26 | 33.32 | 32.99 | 33.03 | 65,887 | -0.05(-0.15%) |
Mar 24, 2023 | 32.86 | 33.10 | 32.66 | 33.08 | 34,525 | +0.09(+0.27%) |
Mar 23, 2023 | 33.05 | 33.44 | 32.73 | 32.99 | 35,339 | +0.28(+0.85%) |
Mar 22, 2023 | 33.37 | 33.50 | 32.71 | 32.71 | 65,282 | -0.55(-1.67%) |
Mar 21, 2023 | 32.97 | 33.37 | 32.89 | 33.27 | 47,606 | +0.62(+1.91%) |
Mar 20, 2023 | 32.62 | 32.71 | 32.43 | 32.64 | 21,834 | +0.07(+0.21%) |
Mar 17, 2023 | 32.94 | 32.94 | 32.45 | 32.57 | 15,846 | -0.44(-1.32%) |
Mar 16, 2023 | 32.23 | 33.01 | 32.21 | 33.01 | 44,934 | +0.72(+2.24%) |
Mar 15, 2023 | 32.04 | 32.30 | 31.85 | 32.29 | 15,130 | -0.19(-0.57%) |
Mar 14, 2023 | 32.37 | 32.62 | 32.15 | 32.47 | 147,385 | +0.59(+1.86%) |
Mar 13, 2023 | 31.60 | 32.24 | 31.38 | 31.88 | 29,755 | +0.06(+0.19%) |
Mar 10, 2023 | 32.22 | 32.37 | 31.70 | 31.82 | 41,572 | -0.50(-1.53%) |
Mar 09, 2023 | 32.97 | 33.16 | 32.26 | 32.32 | 130,867 | -0.55(-1.69%) |
Mar 08, 2023 | 32.79 | 32.97 | 32.70 | 32.87 | 155,420 | +0.02(+0.06%) |
Mar 07, 2023 | 33.38 | 33.42 | 32.83 | 32.85 | 82,029 | -0.48(-1.44%) |
Mar 06, 2023 | 33.55 | 33.69 | 33.28 | 33.33 | 14,672 | -0.08(-0.25%) |
Mar 03, 2023 | 32.91 | 33.49 | 32.91 | 33.41 | 31,771 | +0.67(+2.06%) |
Mar 02, 2023 | 32.44 | 32.83 | 32.38 | 32.74 | 28,782 | +0.36(+1.10%) |
Mar 01, 2023 | 32.54 | 32.58 | 32.30 | 32.38 | 32,697 | -0.20(-0.61%) |
Feb 28, 2023 | 32.55 | 32.80 | 32.55 | 32.58 | 27,294 | +0.00(+0.01%) |
Feb 27, 2023 | 32.78 | 32.90 | 32.57 | 32.58 | 38,594 | +0.12(+0.36%) |
Feb 24, 2023 | 32.42 | 32.54 | 32.30 | 32.46 | 117,586 | -0.47(-1.41%) |
Feb 23, 2023 | 33.03 | 33.04 | 32.54 | 32.93 | 15,445 | +0.16(+0.48%) |
Feb 22, 2023 | 32.82 | 32.92 | 32.61 | 32.77 | 54,761 | -0.01(-0.03%) |
Feb 21, 2023 | 33.22 | 33.29 | 32.71 | 32.78 | 84,849 | -0.76(-2.27%) |
Feb 17, 2023 | 33.42 | 33.56 | 33.29 | 33.54 | 73,303 | -0.13(-0.38%) |
Feb 16, 2023 | 33.67 | 34.05 | 33.66 | 33.67 | 590,283 | -0.53(-1.56%) |
Feb 15, 2023 | 33.92 | 34.22 | 33.82 | 34.21 | 51,717 | +0.16(+0.47%) |
Feb 14, 2023 | 33.77 | 34.24 | 33.76 | 34.05 | 27,959 | +0.01(+0.03%) |
Feb 13, 2023 | 33.62 | 34.04 | 33.56 | 34.04 | 32,663 | +0.52(+1.57%) |
Feb 10, 2023 | 33.42 | 33.60 | 33.35 | 33.51 | 32,055 | -0.10(-0.29%) |
Feb 09, 2023 | 34.41 | 34.41 | 33.51 | 33.61 | 37,761 | -0.41(-1.19%) |
Feb 08, 2023 | 34.30 | 34.35 | 33.99 | 34.02 | 50,713 | -0.36(-1.04%) |
Feb 07, 2023 | 33.84 | 34.43 | 33.76 | 34.38 | 31,274 | +0.39(+1.14%) |
Feb 06, 2023 | 34.03 | 34.11 | 33.92 | 33.99 | 30,179 | -0.24(-0.71%) |
Feb 03, 2023 | 34.38 | 34.70 | 34.11 | 34.23 | 62,066 | -0.57(-1.64%) |
Feb 02, 2023 | 35.15 | 35.15 | 34.62 | 34.80 | 243,473 | -0.45(-1.26%) |