Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.98 | 34.98 | 34.75 | 34.75 | 379 | +0.47(+1.37%) |
Apr 27, 2023 | 34.11 | 34.28 | 34.11 | 34.28 | 337 | -0.03(-0.09%) |
Apr 26, 2023 | 34.40 | 34.41 | 34.31 | 34.31 | 853 | -0.17(-0.49%) |
Apr 25, 2023 | 34.96 | 35.13 | 34.48 | 34.48 | 3,826 | -0.81(-2.30%) |
Apr 24, 2023 | 35.47 | 35.47 | 35.13 | 35.29 | 1,008 | -0.32(-0.90%) |
Apr 21, 2023 | 34.85 | 35.61 | 34.78 | 35.61 | 2,680 | +0.73(+2.09%) |
Apr 20, 2023 | 34.85 | 34.93 | 34.76 | 34.88 | 765 | -0.44(-1.25%) |
Apr 19, 2023 | 34.34 | 35.35 | 34.34 | 35.32 | 2,524 | +0.50(+1.44%) |
Apr 18, 2023 | 35.09 | 35.09 | 34.68 | 34.82 | 555 | -0.24(-0.68%) |
Apr 17, 2023 | 33.96 | 35.06 | 33.96 | 35.06 | 1,361 | +1.37(+4.07%) |
Apr 14, 2023 | 34.00 | 34.01 | 33.53 | 33.69 | 2,195 | -0.47(-1.38%) |
Apr 13, 2023 | 33.12 | 34.30 | 33.12 | 34.16 | 3,801 | +1.03(+3.11%) |
Apr 12, 2023 | 33.80 | 33.80 | 33.13 | 33.13 | 463 | -0.36(-1.07%) |
Apr 11, 2023 | 32.99 | 33.57 | 32.99 | 33.49 | 1,712 | +0.26(+0.78%) |
Apr 10, 2023 | 33.03 | 33.23 | 33.03 | 33.23 | 1,132 | -0.09(-0.27%) |
Apr 06, 2023 | 32.98 | 33.32 | 32.98 | 33.32 | 875 | +0.57(+1.74%) |
Apr 05, 2023 | 32.76 | 32.76 | 32.75 | 32.75 | 375 | -0.27(-0.82%) |
Apr 04, 2023 | 33.24 | 33.24 | 32.75 | 33.02 | 3,684 | -0.47(-1.40%) |
Apr 03, 2023 | 33.24 | 33.49 | 33.24 | 33.49 | 1,646 | +0.29(+0.87%) |
Mar 31, 2023 | 33.31 | 33.31 | 33.20 | 33.20 | 998 | +0.54(+1.65%) |
Mar 30, 2023 | 33.04 | 33.04 | 32.66 | 32.66 | 1,520 | -0.47(-1.42%) |
Mar 29, 2023 | 32.86 | 33.13 | 32.84 | 33.13 | 1,798 | +0.69(+2.13%) |
Mar 28, 2023 | 32.78 | 32.78 | 32.42 | 32.44 | 3,611 | -0.24(-0.73%) |
Mar 27, 2023 | 32.67 | 32.85 | 32.53 | 32.68 | 1,566 | +0.42(+1.30%) |
Mar 24, 2023 | 31.69 | 32.26 | 31.66 | 32.26 | 2,102 | +0.18(+0.56%) |
Mar 23, 2023 | 32.31 | 32.60 | 32.02 | 32.08 | 1,459 | +0.09(+0.29%) |
Mar 22, 2023 | 32.56 | 32.56 | 31.99 | 31.99 | 253 | -1.18(-3.55%) |
Mar 21, 2023 | 33.32 | 33.32 | 33.17 | 33.17 | 243 | +0.16(+0.47%) |
Mar 20, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 198 | +0.12(+0.38%) |
Mar 17, 2023 | 33.41 | 33.41 | 32.82 | 32.89 | 888 | -0.99(-2.92%) |
Mar 16, 2023 | 32.99 | 33.91 | 32.99 | 33.88 | 1,388 | +0.31(+0.94%) |
Mar 15, 2023 | 33.56 | 33.56 | 33.47 | 33.56 | 282 | -0.27(-0.80%) |
Mar 14, 2023 | 34.16 | 34.16 | 33.65 | 33.83 | 5,311 | +0.53(+1.59%) |
Mar 13, 2023 | 31.67 | 33.38 | 31.67 | 33.30 | 2,526 | +1.05(+3.26%) |
Mar 10, 2023 | 32.00 | 32.25 | 31.72 | 32.25 | 894 | -1.39(-4.13%) |
Mar 09, 2023 | 33.66 | 33.71 | 33.64 | 33.64 | 1,408 | -1.07(-3.09%) |
Mar 08, 2023 | 34.66 | 34.71 | 34.61 | 34.71 | 1,865 | -0.25(-0.71%) |
Mar 07, 2023 | 34.90 | 35.27 | 34.90 | 34.96 | 3,583 | -0.28(-0.79%) |
Mar 06, 2023 | 36.00 | 36.00 | 35.24 | 35.24 | 228 | -0.70(-1.95%) |
Mar 03, 2023 | 35.35 | 35.94 | 35.35 | 35.94 | 5,354 | +0.76(+2.16%) |
Mar 02, 2023 | 34.99 | 35.23 | 34.99 | 35.18 | 792 | -0.17(-0.48%) |
Mar 01, 2023 | 35.21 | 35.53 | 35.21 | 35.35 | 1,246 | +0.39(+1.11%) |
Feb 28, 2023 | 35.02 | 35.02 | 34.96 | 34.96 | 367 | +0.34(+0.98%) |
Feb 27, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 122 | +0.38(+1.11%) |
Feb 24, 2023 | 34.30 | 34.58 | 34.24 | 34.24 | 8,097 | -0.81(-2.31%) |
Feb 23, 2023 | 35.16 | 35.20 | 34.69 | 35.05 | 11,150 | -0.01(-0.03%) |
Feb 22, 2023 | 34.97 | 35.16 | 34.93 | 35.06 | 8,863 | +0.36(+1.04%) |
Feb 21, 2023 | 35.93 | 35.93 | 34.70 | 34.70 | 10,816 | -1.50(-4.16%) |
Feb 17, 2023 | 35.73 | 36.40 | 35.73 | 36.20 | 8,396 | +0.59(+1.67%) |
Feb 16, 2023 | 35.60 | 36.14 | 35.60 | 35.61 | 17,517 | -0.28(-0.77%) |
Feb 15, 2023 | 35.64 | 35.89 | 35.64 | 35.89 | 1,389 | +0.25(+0.69%) |
Feb 14, 2023 | 35.35 | 35.64 | 35.35 | 35.64 | 11,819 | +0.09(+0.26%) |
Feb 13, 2023 | 35.49 | 35.77 | 35.49 | 35.55 | 10,121 | +0.24(+0.68%) |
Feb 10, 2023 | 35.28 | 35.48 | 35.27 | 35.31 | 1,677 | -0.24(-0.69%) |
Feb 09, 2023 | 36.19 | 36.19 | 35.55 | 35.55 | 972 | -0.45(-1.24%) |
Feb 08, 2023 | 36.34 | 36.34 | 36.00 | 36.00 | 8,639 | -0.96(-2.60%) |
Feb 07, 2023 | 36.63 | 36.96 | 36.63 | 36.96 | 548 | +0.20(+0.55%) |
Feb 06, 2023 | 37.09 | 37.09 | 36.67 | 36.76 | 4,331 | -0.56(-1.50%) |
Feb 03, 2023 | 37.48 | 37.48 | 37.29 | 37.32 | 1,338 | -0.59(-1.56%) |
Feb 02, 2023 | 37.50 | 38.00 | 37.36 | 37.90 | 29,106 | +1.00(+2.70%) |