Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.80 | 33.81 | 33.76 | 33.76 | 7,425 | +0.24(+0.72%) |
Apr 27, 2023 | 32.35 | 33.52 | 32.35 | 33.52 | 2,104 | +0.54(+1.64%) |
Apr 26, 2023 | 33.00 | 33.00 | 32.89 | 32.97 | 2,386 | -0.34(-1.02%) |
Apr 25, 2023 | 33.54 | 33.58 | 33.31 | 33.31 | 605 | -0.69(-2.02%) |
Apr 24, 2023 | 33.95 | 34.00 | 33.95 | 34.00 | 343 | +0.00(+0.00%) |
Apr 21, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 169 | -0.03(-0.08%) |
Apr 20, 2023 | 34.08 | 34.08 | 33.89 | 34.03 | 4,645 | +0.03(+0.08%) |
Apr 19, 2023 | 33.93 | 34.03 | 33.93 | 34.00 | 914 | +0.02(+0.07%) |
Apr 18, 2023 | 34.27 | 34.27 | 33.90 | 33.98 | 1,419 | -0.10(-0.29%) |
Apr 17, 2023 | 34.00 | 34.08 | 34.00 | 34.08 | 626 | +0.18(+0.54%) |
Apr 14, 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 100 | -0.20(-0.58%) |
Apr 13, 2023 | 33.81 | 34.09 | 33.81 | 34.09 | 291 | +0.26(+0.77%) |
Apr 12, 2023 | 34.06 | 34.06 | 33.83 | 33.83 | 500 | -0.12(-0.36%) |
Apr 11, 2023 | 33.90 | 34.02 | 33.82 | 33.95 | 3,669 | +0.27(+0.81%) |
Apr 10, 2023 | 33.08 | 33.68 | 33.08 | 33.68 | 1,045 | +0.38(+1.15%) |
Apr 06, 2023 | 33.35 | 33.35 | 33.29 | 33.29 | 153 | -0.06(-0.18%) |
Apr 05, 2023 | 33.31 | 33.35 | 33.31 | 33.35 | 483 | -0.12(-0.37%) |
Apr 04, 2023 | 33.44 | 33.48 | 33.44 | 33.48 | 364 | -0.61(-1.80%) |
Apr 03, 2023 | 33.96 | 34.09 | 33.96 | 34.09 | 973 | -0.00(-0.01%) |
Mar 31, 2023 | 33.92 | 34.09 | 33.89 | 34.09 | 1,032 | +0.58(+1.73%) |
Mar 30, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 10 | +0.04(+0.13%) |
Mar 29, 2023 | 33.64 | 33.64 | 33.47 | 33.47 | 232 | +0.15(+0.45%) |
Mar 28, 2023 | 33.29 | 33.32 | 33.27 | 33.32 | 605 | +0.04(+0.11%) |
Mar 27, 2023 | 33.32 | 33.32 | 33.28 | 33.28 | 348 | +0.42(+1.27%) |
Mar 24, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.24(+0.73%) |
Mar 23, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 191 | -0.19(-0.58%) |
Mar 22, 2023 | 33.15 | 33.15 | 32.82 | 32.82 | 286 | -0.70(-2.08%) |
Mar 21, 2023 | 33.38 | 33.52 | 33.38 | 33.52 | 901 | +0.39(+1.19%) |
Mar 20, 2023 | 33.41 | 33.41 | 33.12 | 33.12 | 358 | +0.45(+1.38%) |
Mar 17, 2023 | 32.63 | 32.67 | 32.63 | 32.67 | 302 | -0.85(-2.53%) |
Mar 16, 2023 | 32.80 | 33.52 | 32.67 | 33.52 | 909 | +0.56(+1.70%) |
Mar 15, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 129 | -0.50(-1.49%) |
Mar 14, 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | +0.53(+1.61%) |
Mar 13, 2023 | 33.34 | 33.34 | 32.92 | 32.92 | 1,103 | -0.54(-1.62%) |
Mar 10, 2023 | 33.28 | 33.46 | 33.28 | 33.46 | 200 | -0.84(-2.44%) |
Mar 09, 2023 | 34.88 | 34.88 | 34.30 | 34.30 | 483 | -0.58(-1.67%) |
Mar 08, 2023 | 34.72 | 34.88 | 34.70 | 34.88 | 295 | +0.03(+0.09%) |
Mar 07, 2023 | 35.08 | 35.10 | 34.79 | 34.85 | 2,091 | -0.24(-0.68%) |
Mar 06, 2023 | 35.37 | 35.37 | 34.99 | 35.09 | 5,088 | -0.57(-1.60%) |
Mar 03, 2023 | 35.57 | 35.66 | 35.41 | 35.66 | 850 | +0.36(+1.01%) |
Mar 02, 2023 | 35.17 | 35.32 | 35.13 | 35.30 | 688 | +0.11(+0.32%) |
Mar 01, 2023 | 35.21 | 35.21 | 35.01 | 35.19 | 1,051 | -0.06(-0.16%) |
Feb 28, 2023 | 35.48 | 35.53 | 35.25 | 35.25 | 1,803 | -0.02(-0.06%) |
Feb 27, 2023 | 35.45 | 35.58 | 35.27 | 35.27 | 5,064 | +0.04(+0.11%) |
Feb 24, 2023 | 35.15 | 35.23 | 35.08 | 35.23 | 4,863 | -0.27(-0.77%) |
Feb 23, 2023 | 35.27 | 35.50 | 35.19 | 35.50 | 3,970 | +0.12(+0.33%) |
Feb 22, 2023 | 35.40 | 35.40 | 35.31 | 35.39 | 652 | +0.14(+0.39%) |
Feb 21, 2023 | 35.39 | 35.39 | 35.25 | 35.25 | 2,210 | -0.95(-2.63%) |
Feb 17, 2023 | 35.76 | 36.20 | 35.76 | 36.20 | 956 | +0.19(+0.54%) |
Feb 16, 2023 | 35.73 | 36.05 | 35.73 | 36.01 | 1,199 | -0.10(-0.28%) |
Feb 15, 2023 | 35.89 | 36.11 | 35.76 | 36.11 | 4,177 | +0.29(+0.81%) |
Feb 14, 2023 | 35.64 | 35.82 | 35.64 | 35.82 | 231 | -0.04(-0.11%) |
Feb 13, 2023 | 35.76 | 35.86 | 35.76 | 35.86 | 234 | +0.45(+1.26%) |
Feb 10, 2023 | 35.35 | 35.43 | 35.35 | 35.41 | 975 | +0.11(+0.31%) |
Feb 09, 2023 | 35.53 | 35.53 | 35.30 | 35.30 | 6,545 | -0.40(-1.12%) |
Feb 08, 2023 | 36.05 | 36.05 | 35.68 | 35.70 | 8,208 | -0.61(-1.67%) |
Feb 07, 2023 | 36.16 | 36.31 | 35.72 | 36.31 | 2,846 | +0.22(+0.62%) |
Feb 06, 2023 | 36.20 | 36.20 | 36.08 | 36.08 | 2,874 | -0.46(-1.27%) |
Feb 03, 2023 | 36.74 | 36.76 | 36.51 | 36.55 | 3,401 | -0.12(-0.34%) |
Feb 02, 2023 | 36.66 | 36.68 | 36.53 | 36.67 | 1,763 | +0.67(+1.86%) |