Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.57 | 32.35 | 31.47 | 31.99 | 293,458 | +0.45(+1.43%) |
Apr 27, 2023 | 31.25 | 31.59 | 30.93 | 31.54 | 222,872 | +0.56(+1.80%) |
Apr 26, 2023 | 30.91 | 31.42 | 30.68 | 30.98 | 361,579 | +0.09(+0.28%) |
Apr 25, 2023 | 30.91 | 30.99 | 30.12 | 30.89 | 300,337 | -0.66(-2.11%) |
Apr 24, 2023 | 31.21 | 31.71 | 31.11 | 31.56 | 183,814 | +0.37(+1.19%) |
Apr 21, 2023 | 31.52 | 31.52 | 30.67 | 31.18 | 261,549 | -0.43(-1.36%) |
Apr 20, 2023 | 31.84 | 32.04 | 31.28 | 31.61 | 244,243 | -0.52(-1.61%) |
Apr 19, 2023 | 30.93 | 32.18 | 30.57 | 32.13 | 334,958 | +0.67(+2.14%) |
Apr 18, 2023 | 32.07 | 32.07 | 31.07 | 31.46 | 229,161 | -0.35(-1.11%) |
Apr 17, 2023 | 30.86 | 31.82 | 30.78 | 31.81 | 294,244 | +0.93(+3.01%) |
Apr 14, 2023 | 31.64 | 32.04 | 30.59 | 30.88 | 263,199 | -0.63(-1.98%) |
Apr 13, 2023 | 31.83 | 32.05 | 31.42 | 31.51 | 401,575 | +0.02(+0.06%) |
Apr 12, 2023 | 32.32 | 32.32 | 31.44 | 31.49 | 256,516 | -0.36(-1.14%) |
Apr 11, 2023 | 31.58 | 32.32 | 31.49 | 31.85 | 238,976 | +0.67(+2.16%) |
Apr 10, 2023 | 30.46 | 31.49 | 30.31 | 31.17 | 389,478 | +0.40(+1.30%) |
Apr 06, 2023 | 31.41 | 31.41 | 30.50 | 30.77 | 277,924 | -0.52(-1.66%) |
Apr 05, 2023 | 32.62 | 32.81 | 31.00 | 31.29 | 520,123 | -1.79(-5.41%) |
Apr 04, 2023 | 33.53 | 33.53 | 32.30 | 33.08 | 201,158 | -0.55(-1.63%) |
Apr 03, 2023 | 33.60 | 33.99 | 33.10 | 33.63 | 304,147 | +0.12(+0.35%) |
Mar 31, 2023 | 32.61 | 33.57 | 32.61 | 33.51 | 314,538 | +1.24(+3.85%) |
Mar 30, 2023 | 32.32 | 32.65 | 31.81 | 32.27 | 223,681 | +0.45(+1.41%) |
Mar 29, 2023 | 31.27 | 32.12 | 31.14 | 31.82 | 320,722 | +0.93(+3.01%) |
Mar 28, 2023 | 30.48 | 31.18 | 30.48 | 30.89 | 292,404 | +0.30(+0.99%) |
Mar 27, 2023 | 30.92 | 30.99 | 30.31 | 30.59 | 276,813 | +0.06(+0.19%) |
Mar 24, 2023 | 29.72 | 30.82 | 29.72 | 30.53 | 563,250 | +0.37(+1.23%) |
Mar 23, 2023 | 30.80 | 31.20 | 29.86 | 30.16 | 380,141 | -0.53(-1.72%) |
Mar 22, 2023 | 31.91 | 32.14 | 30.63 | 30.69 | 420,006 | -1.35(-4.21%) |
Mar 21, 2023 | 31.61 | 32.36 | 31.51 | 32.03 | 536,450 | +1.01(+3.24%) |
Mar 20, 2023 | 31.76 | 32.10 | 30.78 | 31.03 | 709,058 | -0.23(-0.75%) |
Mar 17, 2023 | 32.11 | 32.14 | 31.03 | 31.26 | 1,108,138 | -1.03(-3.18%) |
Mar 16, 2023 | 32.00 | 32.64 | 31.45 | 32.29 | 496,411 | -0.22(-0.69%) |
Mar 15, 2023 | 32.41 | 32.81 | 31.82 | 32.51 | 685,945 | -0.98(-2.92%) |
Mar 14, 2023 | 34.54 | 34.90 | 32.83 | 33.49 | 529,374 | +0.11(+0.32%) |
Mar 13, 2023 | 33.90 | 34.46 | 33.25 | 33.38 | 379,804 | -1.15(-3.34%) |
Mar 10, 2023 | 35.37 | 35.64 | 34.04 | 34.54 | 461,804 | -1.03(-2.89%) |
Mar 09, 2023 | 37.11 | 37.11 | 35.30 | 35.56 | 292,309 | -1.43(-3.86%) |
Mar 08, 2023 | 37.26 | 37.69 | 36.57 | 36.99 | 393,093 | -0.11(-0.29%) |
Mar 07, 2023 | 38.22 | 38.40 | 36.99 | 37.10 | 349,921 | -1.23(-3.20%) |
Mar 06, 2023 | 39.19 | 39.54 | 38.01 | 38.32 | 319,810 | -1.45(-3.65%) |
Mar 03, 2023 | 38.53 | 39.86 | 38.11 | 39.77 | 240,417 | +1.50(+3.92%) |
Mar 02, 2023 | 37.40 | 38.27 | 37.40 | 38.27 | 304,095 | +0.26(+0.69%) |
Mar 01, 2023 | 37.74 | 38.65 | 37.26 | 38.01 | 361,487 | +0.51(+1.35%) |
Feb 28, 2023 | 37.85 | 37.93 | 37.44 | 37.50 | 284,633 | -0.21(-0.57%) |
Feb 27, 2023 | 37.96 | 38.16 | 37.38 | 37.72 | 255,876 | -0.02(-0.05%) |
Feb 24, 2023 | 37.35 | 37.74 | 36.99 | 37.74 | 226,312 | -0.37(-0.97%) |
Feb 23, 2023 | 38.55 | 38.89 | 37.77 | 38.11 | 257,338 | -0.14(-0.36%) |
Feb 22, 2023 | 37.96 | 38.88 | 37.87 | 38.24 | 340,028 | +0.22(+0.59%) |
Feb 21, 2023 | 39.16 | 39.31 | 37.85 | 38.02 | 475,218 | -1.67(-4.22%) |
Feb 17, 2023 | 39.64 | 39.87 | 39.12 | 39.69 | 306,176 | +0.01(+0.02%) |
Feb 16, 2023 | 38.40 | 40.05 | 38.19 | 39.68 | 321,450 | +0.59(+1.52%) |
Feb 15, 2023 | 37.48 | 39.38 | 37.02 | 39.09 | 284,968 | +0.93(+2.45%) |
Feb 14, 2023 | 37.75 | 38.69 | 37.45 | 38.16 | 399,921 | +0.06(+0.15%) |
Feb 13, 2023 | 37.28 | 38.29 | 36.74 | 38.10 | 439,268 | +0.49(+1.29%) |
Feb 10, 2023 | 37.09 | 37.96 | 36.86 | 37.61 | 509,810 | -0.27(-0.72%) |
Feb 09, 2023 | 37.96 | 38.64 | 37.48 | 37.88 | 999,728 | -0.06(-0.15%) |
Feb 08, 2023 | 42.83 | 43.06 | 36.82 | 37.94 | 1,705,360 | -6.55(-14.72%) |
Feb 07, 2023 | 43.86 | 44.95 | 43.43 | 44.49 | 368,202 | +0.20(+0.46%) |
Feb 06, 2023 | 45.74 | 45.74 | 43.91 | 44.29 | 233,229 | -1.65(-3.60%) |
Feb 03, 2023 | 45.59 | 46.14 | 45.32 | 45.94 | 338,650 | -0.47(-1.01%) |
Feb 02, 2023 | 44.73 | 46.41 | 44.26 | 46.41 | 412,021 | +1.96(+4.40%) |