Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.27 | 32.67 | 32.27 | 32.60 | 10,782 | +0.39(+1.22%) |
Apr 27, 2023 | 31.96 | 32.21 | 31.94 | 32.21 | 2,420 | +0.40(+1.25%) |
Apr 26, 2023 | 31.88 | 31.89 | 31.66 | 31.81 | 4,614 | +0.33(+1.05%) |
Apr 25, 2023 | 31.69 | 31.69 | 31.47 | 31.48 | 3,126 | -0.57(-1.78%) |
Apr 24, 2023 | 31.99 | 32.07 | 31.95 | 32.05 | 2,897 | +0.09(+0.27%) |
Apr 21, 2023 | 31.70 | 31.97 | 31.70 | 31.97 | 3,009 | +0.24(+0.76%) |
Apr 20, 2023 | 31.76 | 31.81 | 31.73 | 31.73 | 1,565 | -0.01(-0.03%) |
Apr 19, 2023 | 31.86 | 31.86 | 31.74 | 31.74 | 5,026 | -0.23(-0.72%) |
Apr 18, 2023 | 31.83 | 31.97 | 31.83 | 31.97 | 3,560 | +0.09(+0.28%) |
Apr 17, 2023 | 31.80 | 31.88 | 31.72 | 31.88 | 987 | +0.12(+0.38%) |
Apr 14, 2023 | 32.01 | 32.01 | 31.73 | 31.76 | 1,400 | -0.12(-0.39%) |
Apr 13, 2023 | 31.56 | 31.89 | 31.56 | 31.88 | 25,167 | +0.52(+1.66%) |
Apr 12, 2023 | 31.41 | 31.51 | 31.33 | 31.36 | 3,314 | +0.19(+0.62%) |
Apr 11, 2023 | 31.12 | 31.18 | 31.12 | 31.17 | 4,720 | +0.16(+0.53%) |
Apr 10, 2023 | 30.80 | 31.05 | 30.79 | 31.00 | 1,098 | -0.01(-0.04%) |
Apr 06, 2023 | 30.96 | 31.08 | 30.93 | 31.01 | 3,470 | +0.48(+1.56%) |
Apr 05, 2023 | 30.63 | 30.63 | 30.47 | 30.54 | 7,533 | -0.63(-2.02%) |
Apr 04, 2023 | 31.17 | 31.19 | 30.93 | 31.17 | 2,868 | -0.01(-0.05%) |
Apr 03, 2023 | 31.03 | 31.18 | 31.03 | 31.18 | 4,059 | +0.25(+0.81%) |
Mar 31, 2023 | 30.96 | 30.98 | 30.88 | 30.93 | 3,313 | +0.00(+0.01%) |
Mar 30, 2023 | 30.99 | 30.99 | 30.90 | 30.93 | 8,356 | +0.59(+1.94%) |
Mar 29, 2023 | 30.24 | 30.34 | 30.24 | 30.34 | 2,513 | +0.56(+1.87%) |
Mar 28, 2023 | 29.82 | 29.86 | 29.71 | 29.78 | 2,384 | -0.30(-1.00%) |
Mar 27, 2023 | 30.00 | 30.11 | 30.00 | 30.08 | 2,283 | +0.22(+0.75%) |
Mar 24, 2023 | 29.63 | 29.87 | 29.59 | 29.86 | 12,309 | -0.15(-0.51%) |
Mar 23, 2023 | 30.38 | 30.38 | 29.91 | 30.01 | 12,175 | -0.12(-0.39%) |
Mar 22, 2023 | 30.22 | 30.22 | 30.11 | 30.12 | 2,152 | -0.19(-0.63%) |
Mar 21, 2023 | 30.17 | 30.32 | 30.07 | 30.32 | 6,023 | +0.38(+1.28%) |
Mar 20, 2023 | 29.67 | 29.93 | 29.63 | 29.93 | 2,856 | +0.45(+1.53%) |
Mar 17, 2023 | 29.53 | 29.63 | 29.36 | 29.48 | 12,659 | -0.58(-1.94%) |
Mar 16, 2023 | 29.79 | 30.07 | 29.69 | 30.07 | 2,727 | +0.36(+1.20%) |
Mar 15, 2023 | 29.85 | 29.85 | 29.30 | 29.71 | 23,644 | -1.12(-3.62%) |
Mar 14, 2023 | 30.65 | 30.83 | 30.65 | 30.83 | 1,611 | +0.45(+1.50%) |
Mar 13, 2023 | 30.09 | 30.43 | 30.09 | 30.37 | 17,594 | -0.31(-1.01%) |
Mar 10, 2023 | 30.83 | 30.91 | 30.56 | 30.68 | 16,572 | -0.17(-0.55%) |
Mar 09, 2023 | 31.08 | 31.15 | 30.83 | 30.85 | 6,277 | -0.26(-0.83%) |
Mar 08, 2023 | 31.07 | 31.12 | 31.03 | 31.11 | 7,257 | +0.11(+0.36%) |
Mar 07, 2023 | 31.68 | 31.68 | 31.00 | 31.00 | 9,928 | -0.81(-2.54%) |
Mar 06, 2023 | 31.86 | 31.97 | 31.79 | 31.80 | 2,750 | -0.07(-0.20%) |
Mar 03, 2023 | 31.59 | 31.87 | 31.59 | 31.87 | 5,331 | +0.40(+1.27%) |
Mar 02, 2023 | 31.47 | 31.56 | 31.34 | 31.47 | 11,236 | -0.26(-0.81%) |
Mar 01, 2023 | 31.82 | 31.83 | 31.66 | 31.73 | 4,043 | +0.02(+0.05%) |
Feb 28, 2023 | 31.99 | 31.99 | 31.64 | 31.71 | 3,140 | -0.20(-0.62%) |
Feb 27, 2023 | 31.64 | 31.91 | 31.64 | 31.91 | 3,156 | +0.68(+2.17%) |
Feb 24, 2023 | 31.07 | 31.23 | 31.07 | 31.23 | 3,484 | -0.37(-1.17%) |
Feb 23, 2023 | 31.33 | 31.60 | 31.33 | 31.60 | 952 | +0.26(+0.83%) |
Feb 22, 2023 | 31.49 | 31.53 | 31.34 | 31.34 | 7,356 | -0.38(-1.19%) |
Feb 21, 2023 | 31.92 | 31.92 | 31.70 | 31.71 | 3,619 | -0.47(-1.45%) |
Feb 17, 2023 | 31.83 | 32.21 | 31.83 | 32.18 | 10,033 | +0.29(+0.90%) |
Feb 16, 2023 | 31.74 | 32.08 | 31.70 | 31.89 | 7,728 | -0.13(-0.42%) |
Feb 15, 2023 | 31.99 | 32.03 | 31.80 | 32.02 | 2,860 | -0.34(-1.06%) |
Feb 14, 2023 | 32.39 | 32.39 | 32.05 | 32.37 | 1,955 | +0.15(+0.46%) |
Feb 13, 2023 | 32.10 | 32.24 | 32.07 | 32.22 | 3,977 | +0.42(+1.33%) |
Feb 10, 2023 | 31.95 | 31.95 | 31.73 | 31.79 | 2,143 | -0.47(-1.46%) |
Feb 09, 2023 | 32.49 | 32.57 | 32.23 | 32.27 | 15,895 | -0.09(-0.27%) |
Feb 08, 2023 | 32.52 | 32.52 | 32.27 | 32.35 | 14,276 | +0.12(+0.36%) |
Feb 07, 2023 | 31.96 | 32.25 | 31.82 | 32.23 | 30,926 | -0.07(-0.21%) |
Feb 06, 2023 | 32.41 | 32.41 | 32.25 | 32.30 | 18,076 | -0.36(-1.12%) |
Feb 03, 2023 | 32.83 | 32.90 | 32.65 | 32.67 | 8,451 | -0.53(-1.60%) |
Feb 02, 2023 | 33.09 | 33.33 | 33.09 | 33.20 | 16,525 | +0.42(+1.27%) |