Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 308 | +0.41(+1.32%) |
Apr 27, 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 365 | +0.01(+0.03%) |
Apr 26, 2023 | 31.12 | 31.12 | 30.86 | 30.95 | 403 | -0.11(-0.35%) |
Apr 25, 2023 | 31.14 | 31.14 | 31.06 | 31.06 | 245 | -0.40(-1.27%) |
Apr 24, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 316 | +0.09(+0.29%) |
Apr 21, 2023 | 31.37 | 31.39 | 31.37 | 31.37 | 706 | +0.08(+0.26%) |
Apr 20, 2023 | 31.19 | 31.35 | 31.19 | 31.29 | 1,535 | -0.14(-0.45%) |
Apr 18, 2023 | 31.43 | 31.43 | 271 | +0.18(+0.58%) | ||
Apr 17, 2023 | 31.12 | 31.25 | 31.12 | 31.25 | 434 | +0.09(+0.29%) |
Apr 14, 2023 | 31.12 | 31.16 | 31.10 | 31.16 | 635 | +0.08(+0.26%) |
Apr 13, 2023 | 30.95 | 31.08 | 30.95 | 31.08 | 764 | +0.04(+0.13%) |
Apr 12, 2023 | 31.06 | 31.06 | 31.04 | 31.04 | 6,348 | +0.18(+0.58%) |
Apr 11, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 143 | +0.24(+0.78%) |
Apr 10, 2023 | 30.61 | 30.62 | 30.61 | 30.62 | 526 | +0.03(+0.10%) |
Apr 06, 2023 | 30.59 | 0 | +0.08(+0.26%) | |||
Apr 05, 2023 | 30.56 | 30.56 | 30.48 | 30.51 | 1,205 | -0.26(-0.84%) |
Apr 04, 2023 | 30.73 | 30.77 | 30.69 | 30.77 | 462 | +0.08(+0.26%) |
Apr 03, 2023 | 30.55 | 30.69 | 30.55 | 30.69 | 600 | +0.55(+1.82%) |
Mar 31, 2023 | 30.10 | 30.14 | 30.08 | 30.14 | 396 | +0.25(+0.84%) |
Mar 30, 2023 | 30.00 | 30.00 | 29.86 | 29.89 | 761 | +0.08(+0.27%) |
Mar 29, 2023 | 29.67 | 29.81 | 29.67 | 29.81 | 1,132 | +0.27(+0.91%) |
Mar 28, 2023 | 29.57 | 29.57 | 29.54 | 29.54 | 635 | +0.10(+0.34%) |
Mar 27, 2023 | 29.38 | 29.44 | 29.35 | 29.44 | 3,059 | +0.31(+1.06%) |
Mar 24, 2023 | 29.05 | 29.13 | 29.05 | 29.13 | 919 | -0.26(-0.88%) |
Mar 23, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 1,120 | -0.16(-0.54%) |
Mar 22, 2023 | 29.61 | 29.61 | 29.55 | 29.55 | 442 | -0.16(-0.54%) |
Mar 21, 2023 | 29.68 | 29.71 | 29.66 | 29.71 | 300 | +0.30(+1.02%) |
Mar 20, 2023 | 29.36 | 29.41 | 29.36 | 29.41 | 373 | +0.14(+0.48%) |
Mar 17, 2023 | 29.07 | 29.29 | 29.07 | 29.27 | 676 | -0.17(-0.58%) |
Mar 16, 2023 | 29.26 | 29.46 | 29.26 | 29.44 | 1,541 | +0.27(+0.93%) |
Mar 15, 2023 | 29.11 | 29.17 | 28.99 | 29.17 | 542 | -0.54(-1.82%) |
Mar 14, 2023 | 29.73 | 29.73 | 29.70 | 29.71 | 531 | +0.01(+0.03%) |
Mar 13, 2023 | 29.71 | 29.71 | 29.64 | 29.70 | 3,604 | -0.30(-1.00%) |
Mar 10, 2023 | 30.36 | 30.36 | 29.99 | 30.00 | 3,552 | -0.66(-2.15%) |
Mar 09, 2023 | 30.80 | 30.80 | 30.66 | 30.66 | 262 | -0.07(-0.23%) |
Mar 08, 2023 | 30.62 | 30.82 | 30.62 | 30.73 | 673 | +0.05(+0.16%) |
Mar 07, 2023 | 30.90 | 30.90 | 30.65 | 30.68 | 660 | -0.40(-1.29%) |
Mar 06, 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 246 | +0.01(+0.03%) |
Mar 03, 2023 | 31.10 | 31.10 | 31.07 | 31.07 | 3,273 | +0.48(+1.57%) |
Mar 02, 2023 | 30.50 | 30.59 | 30.50 | 30.59 | 263 | +0.03(+0.10%) |
Mar 01, 2023 | 30.53 | 30.58 | 30.48 | 30.56 | 1,700 | +0.07(+0.23%) |
Feb 28, 2023 | 30.42 | 30.49 | 30.42 | 30.49 | 1,607 | +0.01(+0.03%) |
Feb 27, 2023 | 30.58 | 30.60 | 30.48 | 30.48 | 669 | +0.12(+0.40%) |
Feb 24, 2023 | 30.10 | 30.36 | 30.10 | 30.36 | 509 | -0.05(-0.16%) |
Feb 23, 2023 | 30.57 | 30.57 | 30.41 | 30.41 | 664 | -0.06(-0.20%) |
Feb 22, 2023 | 30.44 | 30.51 | 30.44 | 30.47 | 471 | -0.16(-0.52%) |
Feb 21, 2023 | 30.65 | 30.67 | 30.63 | 30.63 | 343 | -0.29(-0.94%) |
Feb 17, 2023 | 30.92 | 0 | -0.34(-1.09%) | |||
Feb 16, 2023 | 31.21 | 31.26 | 31.21 | 31.26 | 511 | -0.18(-0.57%) |
Feb 15, 2023 | 31.28 | 31.44 | 31.28 | 31.44 | 2,515 | -0.01(-0.03%) |
Feb 14, 2023 | 31.33 | 31.49 | 31.33 | 31.45 | 570 | +0.02(+0.06%) |
Feb 13, 2023 | 31.43 | 31.45 | 31.43 | 31.43 | 605 | +0.12(+0.38%) |
Feb 10, 2023 | 31.34 | 31.34 | 31.20 | 31.31 | 1,266 | -0.08(-0.25%) |
Feb 09, 2023 | 31.70 | 31.70 | 31.38 | 31.39 | 920 | -0.15(-0.48%) |
Feb 08, 2023 | 31.55 | 31.55 | 31.54 | 31.54 | 311 | -0.04(-0.13%) |
Feb 07, 2023 | 31.47 | 31.58 | 31.30 | 31.58 | 1,697 | +0.15(+0.48%) |
Feb 06, 2023 | 31.39 | 31.43 | 31.36 | 31.43 | 503 | -0.16(-0.51%) |
Feb 03, 2023 | 31.41 | 31.68 | 31.41 | 31.59 | 518 | +0.15(+0.48%) |
Feb 02, 2023 | 31.69 | 31.69 | 31.44 | 31.44 | 787 | -0.21(-0.66%) |