Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.28 | 32.51 | 32.23 | 32.45 | 32,509 | +0.10(+0.30%) |
Apr 27, 2023 | 31.98 | 32.39 | 31.95 | 32.35 | 33,649 | +0.59(+1.86%) |
Apr 26, 2023 | 32.04 | 32.13 | 31.71 | 31.76 | 39,530 | +0.58(+1.86%) |
Apr 25, 2023 | 31.55 | 31.55 | 31.16 | 31.18 | 37,407 | -1.25(-3.85%) |
Apr 24, 2023 | 32.63 | 32.63 | 32.28 | 32.43 | 39,150 | -0.43(-1.30%) |
Apr 21, 2023 | 32.87 | 32.90 | 32.63 | 32.86 | 26,346 | -0.62(-1.87%) |
Apr 20, 2023 | 33.72 | 33.83 | 33.32 | 33.48 | 19,911 | -0.38(-1.13%) |
Apr 19, 2023 | 33.80 | 33.87 | 33.64 | 33.86 | 15,017 | -0.39(-1.13%) |
Apr 18, 2023 | 34.45 | 34.53 | 34.20 | 34.25 | 18,324 | -0.02(-0.05%) |
Apr 17, 2023 | 34.19 | 34.31 | 34.08 | 34.27 | 24,934 | +0.59(+1.75%) |
Apr 14, 2023 | 33.80 | 33.93 | 33.55 | 33.68 | 17,543 | -0.21(-0.62%) |
Apr 13, 2023 | 33.78 | 33.97 | 33.78 | 33.89 | 130,575 | +0.63(+1.91%) |
Apr 12, 2023 | 33.98 | 33.98 | 33.21 | 33.25 | 12,339 | -0.88(-2.57%) |
Apr 11, 2023 | 34.33 | 34.39 | 34.10 | 34.13 | 26,025 | +0.23(+0.67%) |
Apr 10, 2023 | 33.75 | 33.90 | 33.67 | 33.90 | 28,820 | -0.10(-0.29%) |
Apr 06, 2023 | 33.54 | 34.04 | 33.54 | 34.00 | 23,803 | +0.48(+1.44%) |
Apr 05, 2023 | 33.80 | 33.80 | 33.36 | 33.52 | 10,890 | -0.35(-1.05%) |
Apr 04, 2023 | 33.80 | 33.97 | 33.62 | 33.87 | 33,930 | -0.30(-0.86%) |
Apr 03, 2023 | 34.21 | 34.27 | 34.06 | 34.17 | 31,151 | -0.05(-0.14%) |
Mar 31, 2023 | 34.43 | 34.45 | 34.09 | 34.22 | 26,906 | -0.31(-0.91%) |
Mar 30, 2023 | 34.25 | 34.58 | 34.25 | 34.53 | 31,809 | +0.64(+1.89%) |
Mar 29, 2023 | 33.67 | 33.99 | 33.55 | 33.89 | 48,526 | +0.07(+0.20%) |
Mar 28, 2023 | 33.55 | 33.84 | 33.44 | 33.82 | 22,247 | +0.72(+2.17%) |
Mar 27, 2023 | 33.01 | 33.15 | 32.93 | 33.11 | 15,352 | -0.31(-0.94%) |
Mar 24, 2023 | 33.20 | 33.49 | 33.20 | 33.42 | 22,953 | -0.09(-0.26%) |
Mar 23, 2023 | 33.64 | 34.00 | 33.34 | 33.51 | 26,947 | +0.71(+2.16%) |
Mar 22, 2023 | 33.11 | 33.14 | 32.80 | 32.80 | 22,188 | -0.14(-0.42%) |
Mar 21, 2023 | 32.78 | 32.94 | 32.67 | 32.94 | 22,441 | +0.73(+2.26%) |
Mar 20, 2023 | 31.94 | 32.46 | 31.89 | 32.21 | 19,095 | -0.23(-0.70%) |
Mar 17, 2023 | 32.71 | 32.84 | 32.27 | 32.44 | 24,300 | -0.24(-0.72%) |
Mar 16, 2023 | 32.13 | 32.74 | 32.09 | 32.67 | 21,148 | +0.28(+0.85%) |
Mar 15, 2023 | 32.24 | 32.41 | 32.00 | 32.40 | 60,336 | -0.54(-1.64%) |
Mar 14, 2023 | 32.88 | 32.95 | 32.58 | 32.94 | 21,488 | +0.19(+0.57%) |
Mar 13, 2023 | 32.46 | 32.91 | 32.39 | 32.75 | 34,213 | +0.17(+0.51%) |
Mar 10, 2023 | 32.59 | 32.85 | 32.47 | 32.58 | 31,047 | +0.01(+0.03%) |
Mar 09, 2023 | 33.19 | 33.19 | 32.50 | 32.58 | 46,869 | -1.02(-3.05%) |
Mar 08, 2023 | 33.64 | 33.70 | 33.50 | 33.60 | 27,210 | -0.27(-0.78%) |
Mar 07, 2023 | 34.43 | 34.43 | 33.85 | 33.86 | 42,025 | -0.97(-2.80%) |
Mar 06, 2023 | 35.03 | 35.17 | 34.82 | 34.84 | 34,427 | -0.53(-1.49%) |
Mar 03, 2023 | 35.20 | 35.44 | 35.20 | 35.36 | 17,155 | +0.07(+0.21%) |
Mar 02, 2023 | 34.69 | 35.35 | 34.68 | 35.29 | 60,268 | +0.38(+1.10%) |
Mar 01, 2023 | 35.08 | 35.22 | 34.82 | 34.91 | 116,340 | +1.19(+3.53%) |
Feb 28, 2023 | 33.64 | 33.97 | 33.62 | 33.72 | 35,189 | -0.19(-0.55%) |
Feb 27, 2023 | 34.00 | 34.07 | 33.82 | 33.90 | 43,474 | +0.40(+1.20%) |
Feb 24, 2023 | 33.73 | 33.91 | 33.38 | 33.50 | 51,261 | -1.25(-3.60%) |
Feb 23, 2023 | 35.43 | 35.56 | 34.55 | 34.75 | 59,385 | -0.11(-0.31%) |
Feb 22, 2023 | 35.04 | 35.12 | 34.79 | 34.86 | 40,774 | -0.28(-0.79%) |
Feb 21, 2023 | 35.22 | 35.50 | 35.06 | 35.13 | 115,575 | -0.28(-0.78%) |
Feb 17, 2023 | 35.51 | 35.54 | 35.25 | 35.41 | 26,243 | -0.90(-2.47%) |
Feb 16, 2023 | 36.08 | 36.52 | 35.91 | 36.30 | 38,588 | -0.12(-0.32%) |
Feb 15, 2023 | 36.18 | 36.46 | 36.11 | 36.42 | 50,586 | -0.51(-1.39%) |
Feb 14, 2023 | 36.80 | 37.04 | 36.54 | 36.93 | 62,625 | -0.29(-0.77%) |
Feb 13, 2023 | 37.13 | 37.47 | 37.05 | 37.22 | 417,562 | +0.62(+1.69%) |
Feb 10, 2023 | 36.89 | 36.99 | 36.46 | 36.60 | 41,984 | -1.14(-3.02%) |
Feb 09, 2023 | 38.02 | 38.12 | 37.64 | 37.74 | 52,957 | +0.79(+2.13%) |
Feb 08, 2023 | 37.21 | 37.23 | 36.85 | 36.95 | 32,496 | -0.49(-1.31%) |
Feb 07, 2023 | 37.56 | 37.57 | 37.02 | 37.44 | 40,268 | +0.15(+0.41%) |
Feb 06, 2023 | 37.13 | 37.36 | 36.89 | 37.29 | 56,064 | -0.73(-1.91%) |
Feb 03, 2023 | 38.38 | 38.56 | 37.93 | 38.02 | 42,243 | -1.10(-2.80%) |
Feb 02, 2023 | 39.52 | 39.52 | 38.91 | 39.11 | 85,797 | -0.62(-1.57%) |