Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.03 | 34.44 | 33.89 | 33.89 | 5,282 | +0.07(+0.21%) |
Apr 27, 2023 | 33.43 | 33.82 | 33.38 | 33.82 | 1,616 | +0.24(+0.70%) |
Apr 26, 2023 | 33.63 | 33.82 | 33.41 | 33.58 | 3,174 | -0.21(-0.63%) |
Apr 25, 2023 | 34.60 | 34.60 | 33.64 | 33.80 | 11,880 | -0.42(-1.24%) |
Apr 24, 2023 | 34.30 | 34.50 | 34.13 | 34.22 | 14,129 | -0.79(-2.27%) |
Apr 21, 2023 | 35.20 | 35.20 | 34.97 | 35.01 | 2,404 | -0.62(-1.73%) |
Apr 20, 2023 | 35.74 | 35.92 | 35.63 | 35.63 | 1,280 | -1.12(-3.06%) |
Apr 19, 2023 | 37.60 | 37.60 | 36.67 | 36.76 | 2,038 | -0.43(-1.15%) |
Apr 18, 2023 | 36.59 | 37.43 | 36.59 | 37.18 | 10,584 | +0.95(+2.62%) |
Apr 17, 2023 | 36.50 | 36.50 | 36.00 | 36.23 | 7,261 | -0.44(-1.19%) |
Apr 14, 2023 | 36.41 | 36.75 | 36.41 | 36.67 | 1,181 | +0.05(+0.14%) |
Apr 13, 2023 | 36.55 | 36.96 | 36.52 | 36.62 | 4,645 | -0.91(-2.44%) |
Apr 12, 2023 | 37.38 | 37.53 | 37.12 | 37.53 | 3,253 | -0.57(-1.49%) |
Apr 11, 2023 | 38.00 | 38.24 | 37.85 | 38.10 | 9,476 | +0.45(+1.21%) |
Apr 10, 2023 | 37.86 | 37.86 | 37.49 | 37.65 | 10,636 | +0.17(+0.44%) |
Apr 06, 2023 | 38.11 | 38.11 | 37.48 | 37.48 | 2,391 | -0.34(-0.89%) |
Apr 05, 2023 | 37.70 | 38.16 | 37.30 | 37.81 | 12,659 | +0.88(+2.40%) |
Apr 04, 2023 | 37.54 | 37.55 | 36.59 | 36.93 | 3,650 | -0.45(-1.19%) |
Apr 03, 2023 | 36.54 | 37.44 | 36.54 | 37.38 | 8,058 | +1.66(+4.64%) |
Mar 31, 2023 | 35.72 | 35.81 | 35.66 | 35.72 | 4,029 | +0.33(+0.92%) |
Mar 30, 2023 | 35.38 | 35.39 | 35.21 | 35.39 | 887 | +0.20(+0.57%) |
Mar 29, 2023 | 34.69 | 35.30 | 34.69 | 35.19 | 4,320 | +0.32(+0.91%) |
Mar 28, 2023 | 34.81 | 34.88 | 34.48 | 34.88 | 2,021 | +0.57(+1.66%) |
Mar 27, 2023 | 34.08 | 34.46 | 33.80 | 34.30 | 3,173 | +0.11(+0.33%) |
Mar 24, 2023 | 34.21 | 34.21 | 33.75 | 34.19 | 16,972 | -1.90(-5.26%) |
Mar 23, 2023 | 35.86 | 36.20 | 35.86 | 36.09 | 16,681 | +1.38(+3.97%) |
Mar 22, 2023 | 34.74 | 35.19 | 34.37 | 34.71 | 37,731 | -0.38(-1.08%) |
Mar 21, 2023 | 35.12 | 35.59 | 34.30 | 35.09 | 5,037 | +1.04(+3.05%) |
Mar 20, 2023 | 33.34 | 34.39 | 33.18 | 34.05 | 6,843 | -0.23(-0.67%) |
Mar 17, 2023 | 33.82 | 34.39 | 33.72 | 34.28 | 2,564 | +0.08(+0.23%) |
Mar 16, 2023 | 33.84 | 34.78 | 33.40 | 34.20 | 39,311 | -0.42(-1.20%) |
Mar 15, 2023 | 35.35 | 35.35 | 34.32 | 34.62 | 7,702 | -1.19(-3.33%) |
Mar 14, 2023 | 36.73 | 36.73 | 35.81 | 35.81 | 6,733 | -1.25(-3.38%) |
Mar 13, 2023 | 37.62 | 37.72 | 37.01 | 37.07 | 10,793 | -1.83(-4.70%) |
Mar 10, 2023 | 38.58 | 39.00 | 38.58 | 38.89 | 4,001 | +0.60(+1.58%) |
Mar 09, 2023 | 37.96 | 38.60 | 37.96 | 38.29 | 3,050 | +0.54(+1.43%) |
Mar 08, 2023 | 37.65 | 37.96 | 37.65 | 37.75 | 2,423 | +0.56(+1.52%) |
Mar 07, 2023 | 37.12 | 37.30 | 36.89 | 37.19 | 4,345 | +1.27(+3.52%) |
Mar 06, 2023 | 35.72 | 36.30 | 35.72 | 35.92 | 5,047 | +0.17(+0.46%) |
Mar 03, 2023 | 35.70 | 36.10 | 35.70 | 35.75 | 5,992 | -0.24(-0.67%) |
Mar 02, 2023 | 36.67 | 36.67 | 35.95 | 35.99 | 21,929 | -1.66(-4.41%) |
Mar 01, 2023 | 37.59 | 37.83 | 37.40 | 37.66 | 24,268 | -0.85(-2.21%) |
Feb 28, 2023 | 39.00 | 39.00 | 38.30 | 38.51 | 11,350 | -0.45(-1.15%) |
Feb 27, 2023 | 38.11 | 39.00 | 38.11 | 38.95 | 22,511 | +1.04(+2.73%) |
Feb 24, 2023 | 38.00 | 38.15 | 37.45 | 37.92 | 4,773 | +0.43(+1.14%) |
Feb 23, 2023 | 37.64 | 37.64 | 37.41 | 37.49 | 1,389 | +0.27(+0.71%) |
Feb 22, 2023 | 38.14 | 38.14 | 37.04 | 37.23 | 3,930 | -1.46(-3.78%) |
Feb 21, 2023 | 38.61 | 39.02 | 38.50 | 38.69 | 16,127 | +1.52(+4.08%) |
Feb 17, 2023 | 37.44 | 37.44 | 37.15 | 37.17 | 7,423 | -0.63(-1.68%) |
Feb 16, 2023 | 37.28 | 37.97 | 37.06 | 37.81 | 10,684 | +1.37(+3.75%) |
Feb 15, 2023 | 36.00 | 36.73 | 36.00 | 36.44 | 8,929 | +1.01(+2.84%) |
Feb 14, 2023 | 35.56 | 35.74 | 35.07 | 35.43 | 9,984 | -0.33(-0.91%) |
Feb 13, 2023 | 35.93 | 35.93 | 35.51 | 35.76 | 7,317 | -0.22(-0.63%) |
Feb 10, 2023 | 35.71 | 36.10 | 35.71 | 35.98 | 11,404 | +0.85(+2.42%) |
Feb 09, 2023 | 35.10 | 35.41 | 35.10 | 35.13 | 7,243 | +0.41(+1.18%) |
Feb 08, 2023 | 34.75 | 35.11 | 34.60 | 34.72 | 15,189 | -0.57(-1.62%) |
Feb 07, 2023 | 34.92 | 35.29 | 34.72 | 35.29 | 10,198 | +0.14(+0.40%) |
Feb 06, 2023 | 35.42 | 35.42 | 34.98 | 35.15 | 3,864 | -1.14(-3.15%) |
Feb 03, 2023 | 36.53 | 36.53 | 35.89 | 36.29 | 16,911 | +0.38(+1.06%) |
Feb 02, 2023 | 36.20 | 36.20 | 35.63 | 35.91 | 15,548 | -1.34(-3.60%) |