Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.10 | 33.39 | 32.94 | 33.26 | 41,983 | +0.16(+0.47%) |
Apr 27, 2023 | 33.40 | 33.40 | 33.01 | 33.10 | 7,125 | -0.40(-1.19%) |
Apr 26, 2023 | 33.18 | 33.55 | 33.18 | 33.50 | 5,107 | +0.52(+1.58%) |
Apr 25, 2023 | 33.30 | 33.35 | 32.98 | 32.98 | 10,631 | -0.80(-2.37%) |
Apr 24, 2023 | 33.87 | 33.87 | 33.49 | 33.78 | 7,614 | -0.06(-0.18%) |
Apr 21, 2023 | 33.45 | 34.00 | 33.43 | 33.84 | 5,900 | +0.29(+0.85%) |
Apr 20, 2023 | 33.64 | 33.64 | 33.40 | 33.55 | 5,118 | -0.25(-0.74%) |
Apr 19, 2023 | 33.84 | 33.88 | 33.68 | 33.80 | 17,045 | +0.05(+0.13%) |
Apr 18, 2023 | 33.28 | 33.85 | 33.28 | 33.76 | 9,601 | +0.81(+2.45%) |
Apr 17, 2023 | 32.43 | 33.00 | 32.43 | 32.95 | 12,526 | +0.30(+0.91%) |
Apr 14, 2023 | 32.95 | 32.95 | 32.56 | 32.66 | 4,044 | -0.25(-0.76%) |
Apr 13, 2023 | 32.55 | 33.17 | 32.49 | 32.90 | 13,883 | +0.54(+1.67%) |
Apr 12, 2023 | 32.44 | 32.46 | 32.28 | 32.36 | 13,681 | -0.44(-1.33%) |
Apr 11, 2023 | 32.32 | 32.81 | 32.32 | 32.80 | 12,400 | +0.76(+2.36%) |
Apr 10, 2023 | 31.63 | 32.09 | 31.58 | 32.04 | 10,074 | +0.23(+0.74%) |
Apr 06, 2023 | 32.04 | 32.04 | 31.81 | 31.81 | 6,743 | +0.01(+0.02%) |
Apr 05, 2023 | 31.78 | 31.80 | 31.62 | 31.80 | 5,469 | +0.03(+0.11%) |
Apr 04, 2023 | 31.74 | 32.00 | 31.67 | 31.77 | 6,779 | +0.60(+1.93%) |
Apr 03, 2023 | 31.75 | 31.75 | 31.15 | 31.17 | 15,434 | -0.98(-3.06%) |
Mar 31, 2023 | 31.93 | 32.19 | 31.91 | 32.15 | 26,365 | +0.18(+0.55%) |
Mar 30, 2023 | 31.38 | 32.00 | 31.38 | 31.97 | 13,612 | +0.54(+1.73%) |
Mar 29, 2023 | 31.56 | 31.60 | 31.37 | 31.43 | 5,368 | -0.34(-1.06%) |
Mar 28, 2023 | 31.68 | 31.80 | 31.59 | 31.77 | 7,460 | +0.04(+0.12%) |
Mar 27, 2023 | 31.88 | 31.88 | 31.47 | 31.73 | 12,367 | +0.28(+0.90%) |
Mar 24, 2023 | 31.25 | 31.55 | 31.08 | 31.45 | 15,262 | +0.07(+0.21%) |
Mar 23, 2023 | 30.98 | 31.48 | 30.98 | 31.38 | 26,064 | +0.11(+0.35%) |
Mar 22, 2023 | 30.94 | 31.39 | 30.88 | 31.27 | 13,046 | +0.60(+1.96%) |
Mar 21, 2023 | 30.33 | 30.72 | 30.33 | 30.67 | 6,918 | +0.34(+1.12%) |
Mar 20, 2023 | 29.66 | 30.40 | 29.66 | 30.33 | 7,126 | +0.56(+1.88%) |
Mar 17, 2023 | 29.60 | 29.77 | 29.60 | 29.77 | 15,055 | +0.87(+3.01%) |
Mar 16, 2023 | 28.92 | 29.00 | 28.83 | 28.90 | 10,729 | +0.76(+2.70%) |
Mar 15, 2023 | 28.20 | 28.23 | 28.02 | 28.14 | 9,372 | -0.55(-1.90%) |
Mar 14, 2023 | 28.40 | 28.80 | 28.31 | 28.68 | 21,107 | +0.21(+0.75%) |
Mar 13, 2023 | 28.71 | 28.77 | 28.47 | 28.47 | 9,447 | -0.66(-2.28%) |
Mar 10, 2023 | 29.20 | 29.24 | 29.09 | 29.13 | 10,094 | -0.32(-1.07%) |
Mar 09, 2023 | 29.50 | 29.51 | 29.40 | 29.45 | 6,316 | -0.13(-0.44%) |
Mar 08, 2023 | 29.87 | 29.88 | 29.52 | 29.58 | 3,940 | -0.28(-0.92%) |
Mar 07, 2023 | 29.96 | 29.96 | 29.70 | 29.86 | 4,501 | -0.30(-1.00%) |
Mar 06, 2023 | 30.08 | 30.24 | 30.06 | 30.16 | 6,033 | +0.31(+1.02%) |
Mar 03, 2023 | 30.12 | 30.12 | 29.85 | 29.85 | 20,007 | -0.37(-1.22%) |
Mar 02, 2023 | 30.25 | 30.40 | 30.20 | 30.22 | 7,787 | -0.73(-2.36%) |
Mar 01, 2023 | 30.75 | 31.12 | 30.64 | 30.95 | 18,928 | +0.64(+2.12%) |
Feb 28, 2023 | 30.19 | 30.40 | 30.16 | 30.31 | 11,681 | +0.46(+1.53%) |
Feb 27, 2023 | 30.03 | 30.03 | 29.84 | 29.85 | 3,339 | +0.17(+0.59%) |
Feb 24, 2023 | 29.80 | 29.84 | 29.60 | 29.68 | 4,946 | -0.35(-1.18%) |
Feb 23, 2023 | 30.02 | 30.09 | 29.92 | 30.03 | 6,636 | +0.03(+0.09%) |
Feb 22, 2023 | 30.10 | 30.20 | 29.81 | 30.00 | 7,459 | -0.23(-0.75%) |
Feb 21, 2023 | 30.25 | 30.25 | 29.95 | 30.23 | 12,642 | +0.21(+0.68%) |
Feb 17, 2023 | 30.14 | 30.14 | 29.92 | 30.02 | 18,131 | +0.12(+0.42%) |
Feb 16, 2023 | 29.33 | 30.13 | 29.33 | 29.90 | 33,296 | +0.32(+1.08%) |
Feb 15, 2023 | 29.49 | 29.83 | 29.40 | 29.58 | 25,722 | +0.46(+1.58%) |
Feb 14, 2023 | 28.59 | 29.12 | 28.47 | 29.12 | 11,555 | +0.49(+1.71%) |
Feb 13, 2023 | 28.47 | 28.64 | 28.40 | 28.63 | 7,347 | +0.52(+1.85%) |
Feb 10, 2023 | 27.73 | 28.11 | 27.54 | 28.11 | 22,106 | +0.12(+0.43%) |
Feb 09, 2023 | 27.99 | 28.31 | 27.93 | 27.99 | 8,615 | +0.02(+0.09%) |
Feb 08, 2023 | 28.21 | 28.21 | 27.95 | 27.96 | 2,465 | -0.09(-0.34%) |
Feb 07, 2023 | 27.63 | 28.13 | 27.63 | 28.06 | 8,946 | +0.02(+0.07%) |
Feb 06, 2023 | 28.00 | 28.13 | 27.99 | 28.04 | 2,531 | +0.24(+0.85%) |
Feb 03, 2023 | 27.75 | 27.89 | 27.60 | 27.80 | 3,619 | -0.32(-1.16%) |
Feb 02, 2023 | 28.29 | 28.35 | 28.04 | 28.13 | 4,347 | +0.17(+0.61%) |