Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.91 | 35.22 | 34.80 | 35.11 | 324,852 | +0.05(+0.14%) |
Apr 27, 2023 | 34.50 | 35.10 | 34.50 | 35.06 | 258,451 | +0.27(+0.78%) |
Apr 26, 2023 | 34.43 | 34.94 | 34.34 | 34.79 | 271,107 | +0.28(+0.81%) |
Apr 25, 2023 | 34.79 | 34.97 | 34.37 | 34.51 | 226,856 | -0.43(-1.23%) |
Apr 24, 2023 | 34.45 | 35.22 | 34.36 | 34.94 | 258,808 | +0.45(+1.30%) |
Apr 21, 2023 | 34.75 | 34.95 | 34.39 | 34.49 | 239,436 | -0.19(-0.55%) |
Apr 20, 2023 | 34.85 | 35.23 | 34.54 | 34.68 | 222,899 | -0.30(-0.86%) |
Apr 19, 2023 | 35.00 | 35.23 | 34.58 | 34.98 | 245,086 | -0.05(-0.14%) |
Apr 18, 2023 | 35.05 | 35.18 | 34.73 | 35.03 | 198,339 | +0.03(+0.09%) |
Apr 17, 2023 | 34.68 | 35.14 | 34.68 | 35.00 | 141,254 | +0.20(+0.57%) |
Apr 14, 2023 | 34.92 | 35.23 | 34.54 | 34.80 | 272,242 | -0.06(-0.17%) |
Apr 13, 2023 | 34.73 | 35.05 | 34.14 | 34.86 | 309,646 | +0.45(+1.31%) |
Apr 12, 2023 | 34.25 | 34.86 | 34.15 | 34.41 | 195,242 | +0.26(+0.76%) |
Apr 11, 2023 | 33.91 | 34.65 | 33.91 | 34.15 | 118,012 | +0.34(+1.01%) |
Apr 10, 2023 | 33.55 | 34.08 | 33.50 | 33.81 | 414,324 | +0.19(+0.57%) |
Apr 06, 2023 | 33.62 | 0 | -0.78(-2.27%) | |||
Apr 05, 2023 | 34.78 | 35.00 | 34.16 | 34.40 | 707,008 | -0.59(-1.69%) |
Apr 04, 2023 | 34.74 | 35.02 | 34.58 | 34.99 | 503,518 | +0.34(+0.98%) |
Apr 03, 2023 | 34.00 | 34.66 | 33.86 | 34.65 | 378,816 | +0.96(+2.85%) |
Mar 31, 2023 | 33.07 | 33.73 | 33.07 | 33.69 | 241,826 | +0.75(+2.28%) |
Mar 30, 2023 | 32.77 | 33.03 | 32.67 | 32.94 | 235,039 | +0.41(+1.26%) |
Mar 29, 2023 | 32.67 | 32.92 | 32.43 | 32.53 | 230,542 | +0.06(+0.18%) |
Mar 28, 2023 | 32.48 | 32.99 | 32.40 | 32.47 | 248,957 | +0.04(+0.12%) |
Mar 27, 2023 | 32.51 | 32.57 | 31.83 | 32.43 | 336,849 | +0.01(+0.03%) |
Mar 24, 2023 | 32.40 | 32.71 | 32.05 | 32.42 | 250,977 | -0.58(-1.76%) |
Mar 23, 2023 | 33.20 | 33.57 | 32.85 | 33.00 | 258,448 | -0.16(-0.48%) |
Mar 22, 2023 | 33.70 | 34.13 | 33.12 | 33.16 | 262,886 | -0.54(-1.60%) |
Mar 21, 2023 | 33.50 | 34.01 | 33.50 | 33.70 | 252,032 | +0.41(+1.23%) |
Mar 20, 2023 | 33.07 | 33.92 | 32.88 | 33.29 | 209,708 | +0.19(+0.57%) |
Mar 17, 2023 | 33.13 | 33.24 | 32.60 | 33.10 | 483,784 | -0.30(-0.90%) |
Mar 16, 2023 | 32.81 | 33.52 | 32.32 | 33.40 | 241,848 | +0.33(+1.00%) |
Mar 15, 2023 | 34.02 | 34.17 | 32.94 | 33.07 | 364,984 | -1.35(-3.92%) |
Mar 14, 2023 | 34.25 | 34.99 | 33.85 | 34.42 | 454,637 | +0.53(+1.56%) |
Mar 13, 2023 | 34.02 | 34.54 | 33.11 | 33.89 | 518,525 | -0.48(-1.40%) |
Mar 10, 2023 | 34.84 | 34.93 | 34.19 | 34.37 | 280,018 | -0.51(-1.46%) |
Mar 09, 2023 | 35.61 | 36.05 | 34.87 | 34.88 | 407,644 | -0.64(-1.80%) |
Mar 08, 2023 | 34.85 | 35.70 | 34.71 | 35.52 | 345,596 | +0.56(+1.60%) |
Mar 07, 2023 | 35.21 | 35.68 | 34.92 | 34.96 | 284,200 | -0.28(-0.79%) |
Mar 06, 2023 | 35.09 | 35.82 | 35.02 | 35.24 | 350,527 | +0.09(+0.26%) |
Mar 03, 2023 | 34.40 | 35.33 | 34.13 | 35.15 | 412,229 | +0.89(+2.60%) |
Mar 02, 2023 | 33.99 | 34.63 | 33.86 | 34.26 | 548,483 | -0.28(-0.81%) |
Mar 01, 2023 | 34.70 | 35.35 | 34.36 | 34.54 | 733,504 | -0.07(-0.20%) |
Feb 28, 2023 | 34.23 | 34.82 | 34.05 | 34.61 | 649,999 | +0.41(+1.20%) |
Feb 27, 2023 | 34.76 | 34.76 | 34.13 | 34.20 | 293,915 | -0.34(-0.98%) |
Feb 24, 2023 | 35.14 | 35.14 | 34.05 | 34.54 | 717,239 | -0.72(-2.04%) |
Feb 23, 2023 | 34.99 | 35.92 | 34.95 | 35.26 | 429,698 | -0.10(-0.28%) |
Feb 22, 2023 | 35.02 | 35.56 | 34.69 | 35.36 | 328,075 | +0.18(+0.51%) |
Feb 21, 2023 | 36.06 | 36.30 | 35.03 | 35.18 | 370,121 | -1.08(-2.98%) |
Feb 17, 2023 | 36.26 | 0 | +0.27(+0.75%) | |||
Feb 16, 2023 | 36.37 | 36.58 | 35.94 | 35.99 | 330,454 | -0.46(-1.26%) |
Feb 15, 2023 | 36.20 | 37.07 | 36.20 | 36.45 | 327,883 | +0.19(+0.52%) |
Feb 14, 2023 | 36.53 | 36.58 | 35.94 | 36.26 | 220,921 | -0.51(-1.39%) |
Feb 13, 2023 | 36.90 | 37.31 | 36.63 | 36.77 | 310,854 | -0.30(-0.81%) |
Feb 10, 2023 | 35.66 | 37.36 | 35.41 | 37.07 | 717,078 | +1.29(+3.61%) |
Feb 09, 2023 | 36.70 | 36.74 | 35.61 | 35.78 | 596,882 | -0.62(-1.70%) |
Feb 08, 2023 | 35.91 | 36.66 | 35.50 | 36.40 | 454,502 | +0.40(+1.11%) |
Feb 07, 2023 | 37.13 | 37.13 | 35.23 | 36.00 | 821,509 | -1.09(-2.94%) |
Feb 06, 2023 | 36.79 | 37.34 | 36.72 | 37.09 | 365,741 | -0.16(-0.43%) |
Feb 03, 2023 | 37.60 | 37.65 | 36.91 | 37.25 | 705,334 | -0.72(-1.90%) |
Feb 02, 2023 | 38.99 | 39.48 | 37.86 | 37.97 | 687,301 | -1.03(-2.64%) |