Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.56 | 30.74 | 30.25 | 30.59 | 150,863 | -0.05(-0.16%) |
Apr 27, 2023 | 30.42 | 30.67 | 29.81 | 30.64 | 163,465 | +0.18(+0.59%) |
Apr 26, 2023 | 30.12 | 30.68 | 30.12 | 30.46 | 158,057 | +0.33(+1.10%) |
Apr 25, 2023 | 31.52 | 31.88 | 30.07 | 30.13 | 179,582 | -1.91(-5.96%) |
Apr 24, 2023 | 32.40 | 32.51 | 31.23 | 32.04 | 203,223 | -0.43(-1.32%) |
Apr 21, 2023 | 31.86 | 32.57 | 31.55 | 32.47 | 150,830 | +0.74(+2.33%) |
Apr 20, 2023 | 31.64 | 32.07 | 31.16 | 31.73 | 209,680 | -0.43(-1.34%) |
Apr 19, 2023 | 32.38 | 32.55 | 31.34 | 32.16 | 181,809 | -0.69(-2.10%) |
Apr 18, 2023 | 34.22 | 34.56 | 32.82 | 32.85 | 155,091 | -1.01(-2.98%) |
Apr 17, 2023 | 33.59 | 33.87 | 32.81 | 33.86 | 125,711 | +0.49(+1.47%) |
Apr 14, 2023 | 34.31 | 34.59 | 32.85 | 33.37 | 134,402 | -0.94(-2.74%) |
Apr 13, 2023 | 33.56 | 34.53 | 33.52 | 34.31 | 334,564 | +0.92(+2.76%) |
Apr 12, 2023 | 33.03 | 33.88 | 32.83 | 33.39 | 137,591 | +1.01(+3.12%) |
Apr 11, 2023 | 32.71 | 33.00 | 31.86 | 32.38 | 154,223 | -0.40(-1.22%) |
Apr 10, 2023 | 32.00 | 33.00 | 32.00 | 32.78 | 134,982 | +0.72(+2.25%) |
Apr 06, 2023 | 32.41 | 32.63 | 31.90 | 32.06 | 133,620 | -0.34(-1.05%) |
Apr 05, 2023 | 33.16 | 33.16 | 32.00 | 32.40 | 142,779 | -0.97(-2.91%) |
Apr 04, 2023 | 34.03 | 34.07 | 32.99 | 33.37 | 129,504 | -0.47(-1.39%) |
Apr 03, 2023 | 33.67 | 34.15 | 32.48 | 33.84 | 144,408 | -0.12(-0.35%) |
Mar 31, 2023 | 32.86 | 33.97 | 32.77 | 33.96 | 337,262 | +1.19(+3.63%) |
Mar 30, 2023 | 32.61 | 32.77 | 32.12 | 32.77 | 179,922 | +0.77(+2.41%) |
Mar 29, 2023 | 31.50 | 32.13 | 31.22 | 32.00 | 145,960 | +0.83(+2.66%) |
Mar 28, 2023 | 32.37 | 32.37 | 31.05 | 31.17 | 151,995 | -1.28(-3.94%) |
Mar 27, 2023 | 32.47 | 32.53 | 31.36 | 32.45 | 244,167 | +0.44(+1.37%) |
Mar 24, 2023 | 31.58 | 32.02 | 31.11 | 32.01 | 165,995 | +0.13(+0.41%) |
Mar 23, 2023 | 31.68 | 32.53 | 31.34 | 31.88 | 197,295 | +0.28(+0.89%) |
Mar 22, 2023 | 32.90 | 33.03 | 31.57 | 31.60 | 242,968 | -1.40(-4.24%) |
Mar 21, 2023 | 31.68 | 33.34 | 31.34 | 33.00 | 375,227 | +1.65(+5.26%) |
Mar 20, 2023 | 31.82 | 32.09 | 31.15 | 31.35 | 236,953 | -0.61(-1.91%) |
Mar 17, 2023 | 32.83 | 32.83 | 31.48 | 31.96 | 306,846 | -1.08(-3.27%) |
Mar 16, 2023 | 32.60 | 33.08 | 32.02 | 33.04 | 453,673 | -0.18(-0.54%) |
Mar 15, 2023 | 32.13 | 33.47 | 32.11 | 33.22 | 310,284 | +0.10(+0.30%) |
Mar 14, 2023 | 34.00 | 34.16 | 32.95 | 33.12 | 239,117 | +0.30(+0.91%) |
Mar 13, 2023 | 32.00 | 33.61 | 31.44 | 32.82 | 217,274 | +0.20(+0.61%) |
Mar 10, 2023 | 33.72 | 33.82 | 31.89 | 32.62 | 301,108 | -1.33(-3.92%) |
Mar 09, 2023 | 35.85 | 35.91 | 33.87 | 33.95 | 151,841 | -1.55(-4.37%) |
Mar 08, 2023 | 35.67 | 36.19 | 35.10 | 35.50 | 127,666 | -0.12(-0.34%) |
Mar 07, 2023 | 36.59 | 37.15 | 35.48 | 35.62 | 106,187 | -1.08(-2.94%) |
Mar 06, 2023 | 35.99 | 37.91 | 35.89 | 36.70 | 232,713 | +0.88(+2.46%) |
Mar 03, 2023 | 34.50 | 35.83 | 34.34 | 35.82 | 172,786 | +1.65(+4.83%) |
Mar 02, 2023 | 35.46 | 35.46 | 34.13 | 34.17 | 291,004 | -0.42(-1.21%) |
Mar 01, 2023 | 34.00 | 35.05 | 32.02 | 34.59 | 265,857 | +0.44(+1.29%) |
Feb 28, 2023 | 33.50 | 35.08 | 33.06 | 34.15 | 274,860 | +0.60(+1.79%) |
Feb 27, 2023 | 36.00 | 36.00 | 33.41 | 33.55 | 316,949 | -2.33(-6.49%) |
Feb 24, 2023 | 35.26 | 35.93 | 34.65 | 35.88 | 180,370 | -0.41(-1.13%) |
Feb 23, 2023 | 36.56 | 37.00 | 35.38 | 36.29 | 135,929 | +0.18(+0.50%) |
Feb 22, 2023 | 36.02 | 36.18 | 35.24 | 36.11 | 164,825 | +0.39(+1.09%) |
Feb 21, 2023 | 36.03 | 36.72 | 35.34 | 35.72 | 181,156 | -0.99(-2.70%) |
Feb 17, 2023 | 36.31 | 36.97 | 35.50 | 36.71 | 171,419 | +0.32(+0.88%) |
Feb 16, 2023 | 37.78 | 38.04 | 36.29 | 36.39 | 307,278 | -2.47(-6.36%) |
Feb 15, 2023 | 38.50 | 38.95 | 37.84 | 38.86 | 226,920 | -0.07(-0.18%) |
Feb 14, 2023 | 36.03 | 39.45 | 35.80 | 38.93 | 342,855 | +2.52(+6.92%) |
Feb 13, 2023 | 36.42 | 36.73 | 35.91 | 36.41 | 200,914 | -0.07(-0.19%) |
Feb 10, 2023 | 35.68 | 36.65 | 35.68 | 36.48 | 164,924 | +0.28(+0.77%) |
Feb 09, 2023 | 36.59 | 36.89 | 36.11 | 36.20 | 219,173 | +0.20(+0.56%) |
Feb 08, 2023 | 36.82 | 37.32 | 36.00 | 36.00 | 195,287 | -0.90(-2.44%) |
Feb 07, 2023 | 36.71 | 36.99 | 35.52 | 36.90 | 368,808 | +0.00(+0.00%) |
Feb 06, 2023 | 36.95 | 37.05 | 36.05 | 36.90 | 265,471 | -0.68(-1.81%) |
Feb 03, 2023 | 37.90 | 38.41 | 36.53 | 37.58 | 386,102 | -0.53(-1.39%) |
Feb 02, 2023 | 36.92 | 38.25 | 36.68 | 38.11 | 421,110 | +2.27(+6.33%) |