Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.11 | 30.29 | 29.36 | 29.64 | 436,928 | -1.10(-3.58%) |
Apr 27, 2023 | 30.64 | 31.08 | 30.57 | 30.74 | 106,970 | +0.09(+0.28%) |
Apr 26, 2023 | 30.78 | 30.99 | 30.47 | 30.65 | 282,142 | -0.65(-2.08%) |
Apr 25, 2023 | 31.81 | 31.90 | 31.30 | 31.30 | 711,225 | -0.92(-2.85%) |
Apr 24, 2023 | 32.08 | 32.40 | 32.08 | 32.22 | 219,287 | +0.13(+0.42%) |
Apr 21, 2023 | 32.29 | 32.29 | 32.04 | 32.08 | 260,822 | -0.17(-0.53%) |
Apr 20, 2023 | 32.23 | 32.36 | 32.18 | 32.26 | 276,505 | -0.20(-0.62%) |
Apr 19, 2023 | 32.28 | 32.74 | 32.14 | 32.46 | 336,450 | +0.15(+0.47%) |
Apr 18, 2023 | 32.44 | 32.51 | 32.23 | 32.30 | 405,445 | -0.24(-0.74%) |
Apr 17, 2023 | 32.82 | 32.86 | 32.52 | 32.54 | 284,190 | -0.33(-0.99%) |
Apr 14, 2023 | 33.08 | 33.12 | 32.75 | 32.87 | 226,029 | -0.22(-0.67%) |
Apr 13, 2023 | 33.29 | 33.34 | 33.05 | 33.09 | 201,810 | -0.07(-0.20%) |
Apr 12, 2023 | 33.44 | 33.56 | 33.11 | 33.16 | 515,787 | +0.08(+0.23%) |
Apr 11, 2023 | 32.97 | 33.16 | 32.82 | 33.08 | 792,967 | +0.07(+0.20%) |
Apr 10, 2023 | 32.53 | 33.04 | 32.53 | 33.01 | 95,002 | +1.26(+3.98%) |
Apr 06, 2023 | 31.60 | 32.06 | 31.60 | 31.75 | 169,205 | +0.17(+0.55%) |
Apr 05, 2023 | 32.12 | 32.49 | 31.53 | 31.58 | 239,330 | -0.78(-2.42%) |
Apr 04, 2023 | 31.39 | 32.52 | 31.39 | 32.36 | 387,429 | +0.98(+3.11%) |
Apr 03, 2023 | 30.75 | 31.86 | 30.62 | 31.39 | 367,020 | +0.17(+0.55%) |
Mar 31, 2023 | 31.49 | 31.58 | 31.02 | 31.21 | 336,386 | -0.56(-1.78%) |
Mar 30, 2023 | 32.19 | 32.35 | 31.59 | 31.78 | 248,609 | -0.28(-0.87%) |
Mar 29, 2023 | 31.19 | 32.21 | 31.19 | 32.06 | 305,747 | +0.81(+2.60%) |
Mar 28, 2023 | 31.87 | 31.95 | 31.05 | 31.24 | 384,176 | -1.03(-3.20%) |
Mar 27, 2023 | 32.68 | 32.77 | 32.11 | 32.28 | 119,027 | -0.34(-1.06%) |
Mar 24, 2023 | 32.65 | 32.94 | 32.40 | 32.62 | 124,582 | +0.00(+0.00%) |
Mar 23, 2023 | 32.39 | 33.17 | 32.39 | 32.62 | 206,666 | +0.25(+0.77%) |
Mar 22, 2023 | 32.06 | 32.84 | 32.06 | 32.37 | 285,787 | +0.57(+1.81%) |
Mar 21, 2023 | 32.09 | 32.70 | 31.69 | 31.80 | 391,380 | -0.74(-2.26%) |
Mar 20, 2023 | 33.14 | 33.14 | 32.40 | 32.53 | 215,811 | -1.00(-3.00%) |
Mar 17, 2023 | 33.71 | 34.00 | 33.43 | 33.54 | 549,195 | -0.97(-2.80%) |
Mar 16, 2023 | 33.58 | 34.52 | 33.35 | 34.51 | 942,531 | +1.10(+3.29%) |
Mar 15, 2023 | 33.67 | 33.67 | 33.05 | 33.41 | 185,963 | -0.55(-1.61%) |
Mar 14, 2023 | 34.63 | 34.63 | 33.84 | 33.95 | 150,586 | -0.70(-2.02%) |
Mar 13, 2023 | 34.59 | 35.03 | 34.51 | 34.65 | 91,495 | -0.42(-1.20%) |
Mar 10, 2023 | 35.20 | 35.23 | 34.93 | 35.07 | 98,855 | -0.25(-0.70%) |
Mar 09, 2023 | 35.41 | 35.56 | 35.16 | 35.32 | 311,085 | -0.25(-0.70%) |
Mar 08, 2023 | 35.04 | 35.57 | 34.90 | 35.57 | 128,354 | +0.88(+2.54%) |
Mar 07, 2023 | 34.77 | 35.14 | 34.66 | 34.69 | 126,512 | -0.53(-1.49%) |
Mar 06, 2023 | 34.88 | 35.40 | 34.79 | 35.21 | 544,356 | +1.46(+4.34%) |
Mar 03, 2023 | 33.57 | 33.75 | 33.01 | 33.75 | 345,822 | -0.44(-1.29%) |
Mar 02, 2023 | 34.48 | 34.48 | 34.06 | 34.19 | 115,479 | -0.43(-1.24%) |
Mar 01, 2023 | 34.66 | 34.74 | 34.35 | 34.62 | 208,945 | +0.67(+1.97%) |
Feb 28, 2023 | 34.00 | 34.20 | 33.74 | 33.95 | 160,406 | -0.08(-0.23%) |
Feb 27, 2023 | 33.55 | 34.13 | 33.55 | 34.03 | 159,726 | +1.20(+3.64%) |
Feb 24, 2023 | 32.95 | 33.19 | 32.74 | 32.83 | 153,837 | -0.10(-0.29%) |
Feb 23, 2023 | 32.96 | 33.15 | 32.86 | 32.93 | 147,630 | +0.07(+0.20%) |
Feb 22, 2023 | 33.12 | 33.18 | 32.79 | 32.86 | 183,422 | -0.67(-2.00%) |
Feb 21, 2023 | 33.85 | 33.99 | 33.42 | 33.53 | 723,286 | +0.93(+2.85%) |
Feb 17, 2023 | 32.58 | 33.01 | 32.55 | 32.60 | 210,036 | +0.04(+0.12%) |
Feb 16, 2023 | 33.15 | 33.45 | 32.21 | 32.56 | 1,117,457 | -0.99(-2.94%) |
Feb 15, 2023 | 32.35 | 33.70 | 32.34 | 33.55 | 1,882,300 | +2.95(+9.63%) |
Feb 14, 2023 | 29.19 | 30.84 | 29.10 | 30.60 | 1,440,589 | +2.34(+8.30%) |
Feb 13, 2023 | 28.23 | 28.46 | 28.00 | 28.26 | 414,312 | +0.17(+0.61%) |
Feb 10, 2023 | 28.23 | 28.30 | 28.02 | 28.08 | 542,902 | -0.06(-0.20%) |
Feb 09, 2023 | 28.66 | 28.86 | 28.11 | 28.14 | 795,715 | -0.36(-1.28%) |
Feb 08, 2023 | 28.06 | 28.63 | 27.84 | 28.51 | 1,048,845 | -1.27(-4.27%) |
Feb 07, 2023 | 29.50 | 29.88 | 29.31 | 29.78 | 507,612 | -1.92(-6.07%) |
Feb 06, 2023 | 31.12 | 32.01 | 30.89 | 31.70 | 457,832 | -0.79(-2.44%) |
Feb 03, 2023 | 32.21 | 32.56 | 32.20 | 32.50 | 785,518 | +1.58(+5.11%) |
Feb 02, 2023 | 30.09 | 30.99 | 29.96 | 30.92 | 889,208 | +0.29(+0.94%) |