Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.95 | 33.15 | 32.72 | 32.89 | 37,955 | -0.80(-2.38%) |
Apr 27, 2023 | 34.11 | 34.43 | 33.65 | 33.70 | 182,654 | -0.77(-2.24%) |
Apr 26, 2023 | 33.83 | 34.47 | 33.63 | 34.47 | 174,744 | +0.99(+2.95%) |
Apr 25, 2023 | 33.44 | 33.64 | 32.86 | 33.48 | 193,578 | -0.11(-0.33%) |
Apr 24, 2023 | 33.77 | 33.94 | 33.47 | 33.59 | 150,999 | -0.10(-0.30%) |
Apr 21, 2023 | 32.97 | 33.73 | 32.97 | 33.69 | 172,946 | +1.03(+3.14%) |
Apr 20, 2023 | 32.76 | 32.81 | 32.50 | 32.66 | 158,593 | -0.20(-0.61%) |
Apr 19, 2023 | 33.06 | 33.26 | 32.73 | 32.86 | 207,775 | -0.13(-0.38%) |
Apr 18, 2023 | 33.03 | 33.06 | 32.54 | 32.99 | 150,149 | -0.02(-0.06%) |
Apr 17, 2023 | 32.09 | 33.08 | 32.09 | 33.01 | 169,318 | +1.00(+3.12%) |
Apr 14, 2023 | 31.84 | 32.19 | 31.78 | 32.01 | 200,825 | +0.37(+1.18%) |
Apr 13, 2023 | 31.16 | 31.78 | 31.03 | 31.64 | 97,517 | +0.18(+0.58%) |
Apr 12, 2023 | 31.40 | 32.02 | 31.40 | 31.45 | 99,275 | +0.18(+0.57%) |
Apr 11, 2023 | 31.44 | 31.65 | 31.28 | 31.28 | 56,445 | -0.63(-1.97%) |
Apr 10, 2023 | 31.60 | 32.25 | 31.60 | 31.91 | 107,398 | +0.35(+1.11%) |
Apr 06, 2023 | 31.66 | 31.73 | 31.43 | 31.55 | 286,112 | -0.08(-0.25%) |
Apr 05, 2023 | 31.95 | 32.21 | 31.59 | 31.63 | 183,579 | -0.17(-0.54%) |
Apr 04, 2023 | 32.24 | 32.26 | 31.44 | 31.81 | 111,497 | -0.04(-0.11%) |
Apr 03, 2023 | 31.83 | 32.01 | 31.48 | 31.84 | 131,523 | -0.08(-0.25%) |
Mar 31, 2023 | 32.21 | 32.55 | 31.83 | 31.92 | 136,064 | -0.78(-2.37%) |
Mar 30, 2023 | 32.82 | 32.96 | 32.44 | 32.70 | 126,494 | -0.42(-1.27%) |
Mar 29, 2023 | 33.54 | 33.54 | 33.00 | 33.12 | 212,587 | -0.38(-1.14%) |
Mar 28, 2023 | 33.70 | 33.80 | 33.39 | 33.50 | 122,667 | -0.20(-0.61%) |
Mar 27, 2023 | 33.65 | 33.76 | 32.95 | 33.70 | 267,747 | +0.67(+2.01%) |
Mar 24, 2023 | 33.31 | 33.76 | 33.04 | 33.04 | 235,883 | -0.14(-0.41%) |
Mar 23, 2023 | 33.18 | 33.60 | 33.02 | 33.17 | 116,815 | +0.96(+2.99%) |
Mar 22, 2023 | 32.99 | 33.06 | 32.21 | 32.21 | 433,990 | -1.39(-4.13%) |
Mar 21, 2023 | 34.59 | 34.59 | 33.54 | 33.60 | 98,317 | +0.23(+0.69%) |
Mar 20, 2023 | 33.59 | 34.12 | 33.01 | 33.37 | 138,172 | -0.24(-0.70%) |
Mar 17, 2023 | 33.00 | 33.66 | 32.58 | 33.60 | 231,507 | -0.65(-1.91%) |
Mar 16, 2023 | 34.97 | 36.24 | 34.06 | 34.26 | 558,145 | -2.33(-6.37%) |
Mar 15, 2023 | 34.74 | 36.76 | 34.57 | 36.59 | 822,227 | +1.40(+3.99%) |
Mar 14, 2023 | 34.40 | 35.20 | 33.95 | 35.18 | 410,239 | +1.48(+4.38%) |
Mar 13, 2023 | 32.41 | 34.16 | 32.04 | 33.71 | 814,851 | +1.14(+3.49%) |
Mar 10, 2023 | 32.51 | 32.72 | 31.58 | 32.57 | 995,717 | -1.02(-3.03%) |
Mar 09, 2023 | 34.13 | 34.14 | 33.52 | 33.59 | 398,184 | -0.27(-0.80%) |
Mar 08, 2023 | 33.63 | 33.90 | 33.31 | 33.86 | 231,079 | -0.56(-1.61%) |
Mar 07, 2023 | 34.69 | 35.03 | 34.16 | 34.41 | 362,960 | -0.73(-2.07%) |
Mar 06, 2023 | 34.60 | 35.31 | 34.60 | 35.14 | 155,751 | +0.89(+2.60%) |
Mar 03, 2023 | 34.95 | 35.33 | 34.25 | 34.25 | 289,971 | -1.61(-4.50%) |
Mar 02, 2023 | 36.07 | 36.35 | 35.68 | 35.86 | 315,087 | +0.98(+2.82%) |
Mar 01, 2023 | 34.73 | 35.31 | 34.51 | 34.88 | 223,938 | +0.96(+2.83%) |
Feb 28, 2023 | 34.80 | 34.93 | 33.92 | 33.92 | 155,564 | -0.72(-2.07%) |
Feb 27, 2023 | 34.57 | 34.82 | 34.25 | 34.64 | 143,638 | +0.17(+0.49%) |
Feb 24, 2023 | 34.12 | 34.82 | 33.79 | 34.47 | 230,938 | +0.26(+0.75%) |
Feb 23, 2023 | 34.68 | 34.78 | 33.99 | 34.21 | 323,426 | -1.23(-3.47%) |
Feb 22, 2023 | 35.75 | 35.75 | 35.14 | 35.45 | 192,870 | -0.16(-0.44%) |
Feb 21, 2023 | 35.13 | 35.77 | 35.08 | 35.60 | 263,913 | +1.75(+5.17%) |
Feb 17, 2023 | 34.94 | 34.97 | 33.83 | 33.85 | 204,437 | -0.03(-0.09%) |
Feb 16, 2023 | 33.42 | 34.08 | 33.36 | 33.88 | 506,734 | +1.28(+3.92%) |
Feb 15, 2023 | 32.17 | 33.02 | 31.92 | 32.61 | 341,141 | +0.69(+2.15%) |
Feb 14, 2023 | 31.76 | 32.68 | 31.48 | 31.92 | 227,404 | +0.14(+0.44%) |
Feb 13, 2023 | 31.98 | 32.00 | 31.49 | 31.78 | 133,900 | -0.24(-0.74%) |
Feb 10, 2023 | 31.32 | 32.19 | 31.32 | 32.02 | 779,635 | +0.91(+2.93%) |
Feb 09, 2023 | 29.95 | 31.22 | 29.79 | 31.10 | 188,198 | +0.28(+0.92%) |
Feb 08, 2023 | 31.25 | 31.67 | 30.82 | 30.82 | 183,917 | -0.67(-2.13%) |
Feb 07, 2023 | 31.06 | 31.60 | 30.74 | 31.49 | 184,555 | +0.73(+2.37%) |
Feb 06, 2023 | 31.02 | 31.02 | 30.65 | 30.76 | 155,177 | -0.16(-0.51%) |
Feb 03, 2023 | 31.11 | 31.30 | 30.67 | 30.92 | 315,353 | +0.20(+0.67%) |
Feb 02, 2023 | 30.42 | 31.03 | 30.19 | 30.72 | 650,357 | -0.43(-1.40%) |