Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.26 | 32.66 | 32.26 | 32.59 | 10,785 | +0.39(+1.22%) |
Apr 27, 2023 | 31.95 | 32.20 | 31.93 | 32.20 | 2,421 | +0.40(+1.25%) |
Apr 26, 2023 | 31.87 | 31.88 | 31.66 | 31.80 | 4,616 | +0.33(+1.05%) |
Apr 25, 2023 | 31.68 | 31.68 | 31.46 | 31.47 | 3,127 | -0.57(-1.78%) |
Apr 24, 2023 | 31.98 | 32.06 | 31.94 | 32.04 | 2,898 | +0.09(+0.27%) |
Apr 21, 2023 | 31.69 | 31.96 | 31.69 | 31.96 | 3,010 | +0.24(+0.76%) |
Apr 20, 2023 | 31.75 | 31.80 | 31.72 | 31.72 | 1,566 | -0.01(-0.03%) |
Apr 19, 2023 | 31.85 | 31.85 | 31.73 | 31.73 | 5,027 | -0.23(-0.72%) |
Apr 18, 2023 | 31.82 | 31.96 | 31.82 | 31.96 | 3,561 | +0.09(+0.28%) |
Apr 17, 2023 | 31.79 | 31.87 | 31.71 | 31.87 | 987 | +0.12(+0.38%) |
Apr 14, 2023 | 32.00 | 32.00 | 31.72 | 31.75 | 1,400 | -0.12(-0.39%) |
Apr 13, 2023 | 31.55 | 31.88 | 31.55 | 31.87 | 25,174 | +0.52(+1.66%) |
Apr 12, 2023 | 31.40 | 31.50 | 31.32 | 31.35 | 3,315 | +0.19(+0.62%) |
Apr 11, 2023 | 31.11 | 31.17 | 31.11 | 31.16 | 4,722 | +0.16(+0.53%) |
Apr 10, 2023 | 30.79 | 31.04 | 30.78 | 30.99 | 1,099 | -0.01(-0.04%) |
Apr 06, 2023 | 30.95 | 31.07 | 30.92 | 31.00 | 3,471 | +0.48(+1.56%) |
Apr 05, 2023 | 30.62 | 30.62 | 30.46 | 30.53 | 7,535 | -0.63(-2.02%) |
Apr 04, 2023 | 31.16 | 31.18 | 30.92 | 31.16 | 2,869 | -0.01(-0.05%) |
Apr 03, 2023 | 31.02 | 31.17 | 31.02 | 31.17 | 4,060 | +0.25(+0.82%) |
Mar 31, 2023 | 30.95 | 30.97 | 30.87 | 30.92 | 3,314 | +0.00(+0.01%) |
Mar 30, 2023 | 30.98 | 30.98 | 30.89 | 30.92 | 8,358 | +0.59(+1.94%) |
Mar 29, 2023 | 30.23 | 30.33 | 30.23 | 30.33 | 2,514 | +0.56(+1.87%) |
Mar 28, 2023 | 29.81 | 29.85 | 29.70 | 29.77 | 2,385 | -0.30(-1.00%) |
Mar 27, 2023 | 29.99 | 30.10 | 29.99 | 30.07 | 2,284 | +0.22(+0.75%) |
Mar 24, 2023 | 29.63 | 29.86 | 29.58 | 29.85 | 12,313 | -0.15(-0.51%) |
Mar 23, 2023 | 30.37 | 30.37 | 29.90 | 30.00 | 12,178 | -0.12(-0.39%) |
Mar 22, 2023 | 30.21 | 30.21 | 30.10 | 30.12 | 2,152 | -0.19(-0.63%) |
Mar 21, 2023 | 30.16 | 30.31 | 30.06 | 30.31 | 6,024 | +0.38(+1.28%) |
Mar 20, 2023 | 29.66 | 29.92 | 29.62 | 29.92 | 2,857 | +0.45(+1.53%) |
Mar 17, 2023 | 29.52 | 29.62 | 29.35 | 29.47 | 12,663 | -0.58(-1.94%) |
Mar 16, 2023 | 29.78 | 30.06 | 29.68 | 30.06 | 2,727 | +0.36(+1.20%) |
Mar 15, 2023 | 29.84 | 29.84 | 29.29 | 29.70 | 23,651 | -1.12(-3.62%) |
Mar 14, 2023 | 30.64 | 30.82 | 30.64 | 30.82 | 1,611 | +0.45(+1.50%) |
Mar 13, 2023 | 30.08 | 30.42 | 30.08 | 30.36 | 17,599 | -0.31(-1.01%) |
Mar 10, 2023 | 30.82 | 30.90 | 30.55 | 30.67 | 16,577 | -0.17(-0.55%) |
Mar 09, 2023 | 31.07 | 31.14 | 30.83 | 30.84 | 6,279 | -0.26(-0.83%) |
Mar 08, 2023 | 31.07 | 31.11 | 31.02 | 31.10 | 7,259 | +0.11(+0.36%) |
Mar 07, 2023 | 31.67 | 31.67 | 30.99 | 30.99 | 9,931 | -0.81(-2.54%) |
Mar 06, 2023 | 31.85 | 31.96 | 31.78 | 31.79 | 2,750 | -0.07(-0.20%) |
Mar 03, 2023 | 31.58 | 31.86 | 31.58 | 31.86 | 5,332 | +0.40(+1.27%) |
Mar 02, 2023 | 31.46 | 31.55 | 31.33 | 31.46 | 11,239 | -0.26(-0.81%) |
Mar 01, 2023 | 31.81 | 31.82 | 31.65 | 31.72 | 4,045 | +0.02(+0.05%) |
Feb 28, 2023 | 31.98 | 31.98 | 31.63 | 31.70 | 3,141 | -0.20(-0.62%) |
Feb 27, 2023 | 31.63 | 31.90 | 31.63 | 31.90 | 3,157 | +0.68(+2.17%) |
Feb 24, 2023 | 31.07 | 31.22 | 31.07 | 31.22 | 3,485 | -0.37(-1.17%) |
Feb 23, 2023 | 31.32 | 31.59 | 31.32 | 31.59 | 952 | +0.26(+0.83%) |
Feb 22, 2023 | 31.48 | 31.52 | 31.33 | 31.33 | 7,358 | -0.38(-1.19%) |
Feb 21, 2023 | 31.91 | 31.91 | 31.69 | 31.70 | 3,620 | -0.47(-1.45%) |
Feb 17, 2023 | 31.82 | 32.20 | 31.82 | 32.17 | 10,036 | +0.29(+0.90%) |
Feb 16, 2023 | 31.73 | 32.07 | 31.69 | 31.88 | 7,730 | -0.13(-0.42%) |
Feb 15, 2023 | 31.98 | 32.03 | 31.79 | 32.02 | 2,861 | -0.34(-1.06%) |
Feb 14, 2023 | 32.38 | 32.38 | 32.04 | 32.36 | 1,955 | +0.15(+0.46%) |
Feb 13, 2023 | 32.09 | 32.23 | 32.06 | 32.21 | 3,978 | +0.42(+1.33%) |
Feb 10, 2023 | 31.94 | 31.94 | 31.72 | 31.79 | 2,144 | -0.47(-1.46%) |
Feb 09, 2023 | 32.48 | 32.56 | 32.22 | 32.26 | 15,899 | -0.09(-0.27%) |
Feb 08, 2023 | 32.51 | 32.51 | 32.26 | 32.34 | 14,280 | +0.12(+0.36%) |
Feb 07, 2023 | 31.95 | 32.24 | 31.81 | 32.23 | 30,935 | -0.07(-0.21%) |
Feb 06, 2023 | 32.40 | 32.40 | 32.24 | 32.29 | 18,081 | -0.36(-1.12%) |
Feb 03, 2023 | 32.82 | 32.89 | 32.64 | 32.66 | 8,453 | -0.53(-1.60%) |
Feb 02, 2023 | 33.08 | 33.32 | 33.08 | 33.19 | 16,530 | +0.42(+1.27%) |