Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.05 | 30.22 | 29.30 | 29.57 | 437,845 | -1.10(-3.58%) |
Apr 27, 2023 | 30.58 | 31.01 | 30.51 | 30.67 | 107,194 | +0.09(+0.28%) |
Apr 26, 2023 | 30.72 | 30.93 | 30.40 | 30.59 | 282,735 | -0.65(-2.08%) |
Apr 25, 2023 | 31.74 | 31.84 | 31.23 | 31.23 | 712,718 | -0.92(-2.85%) |
Apr 24, 2023 | 32.02 | 32.33 | 32.02 | 32.15 | 219,747 | +0.13(+0.42%) |
Apr 21, 2023 | 32.22 | 32.22 | 31.97 | 32.02 | 261,370 | -0.17(-0.53%) |
Apr 20, 2023 | 32.16 | 32.29 | 32.11 | 32.19 | 277,086 | -0.20(-0.62%) |
Apr 19, 2023 | 32.21 | 32.67 | 32.07 | 32.39 | 337,157 | +0.15(+0.47%) |
Apr 18, 2023 | 32.37 | 32.44 | 32.16 | 32.24 | 406,297 | -0.24(-0.74%) |
Apr 17, 2023 | 32.75 | 32.79 | 32.45 | 32.48 | 284,786 | -0.32(-0.99%) |
Apr 14, 2023 | 33.01 | 33.05 | 32.69 | 32.80 | 226,503 | -0.22(-0.67%) |
Apr 13, 2023 | 33.22 | 33.27 | 32.98 | 33.02 | 202,233 | -0.07(-0.20%) |
Apr 12, 2023 | 33.37 | 33.49 | 33.04 | 33.09 | 516,870 | +0.08(+0.23%) |
Apr 11, 2023 | 32.90 | 33.09 | 32.75 | 33.01 | 794,632 | +0.07(+0.20%) |
Apr 10, 2023 | 32.47 | 32.97 | 32.47 | 32.94 | 95,201 | +1.26(+3.98%) |
Apr 06, 2023 | 31.53 | 31.99 | 31.53 | 31.68 | 169,560 | +0.17(+0.55%) |
Apr 05, 2023 | 32.06 | 32.42 | 31.46 | 31.51 | 239,832 | -0.78(-2.42%) |
Apr 04, 2023 | 31.32 | 32.45 | 31.32 | 32.29 | 388,242 | +0.97(+3.11%) |
Apr 03, 2023 | 30.68 | 31.79 | 30.56 | 31.32 | 367,791 | +0.17(+0.55%) |
Mar 31, 2023 | 31.43 | 31.51 | 30.96 | 31.15 | 337,092 | -0.56(-1.78%) |
Mar 30, 2023 | 32.12 | 32.28 | 31.52 | 31.71 | 249,131 | -0.28(-0.87%) |
Mar 29, 2023 | 31.13 | 32.14 | 31.13 | 31.99 | 306,389 | +0.81(+2.60%) |
Mar 28, 2023 | 31.81 | 31.88 | 30.99 | 31.18 | 384,982 | -1.03(-3.20%) |
Mar 27, 2023 | 32.61 | 32.70 | 32.04 | 32.21 | 119,277 | -0.34(-1.06%) |
Mar 24, 2023 | 32.58 | 32.87 | 32.33 | 32.55 | 124,843 | +0.00(+0.00%) |
Mar 23, 2023 | 32.32 | 33.10 | 32.32 | 32.55 | 207,100 | +0.25(+0.77%) |
Mar 22, 2023 | 31.99 | 32.77 | 31.99 | 32.30 | 286,386 | +0.57(+1.81%) |
Mar 21, 2023 | 32.03 | 32.63 | 31.63 | 31.73 | 392,202 | -0.74(-2.26%) |
Mar 20, 2023 | 33.07 | 33.07 | 32.33 | 32.47 | 216,264 | -1.00(-3.00%) |
Mar 17, 2023 | 33.64 | 33.93 | 33.36 | 33.47 | 550,348 | -0.96(-2.80%) |
Mar 16, 2023 | 33.51 | 34.45 | 33.28 | 34.43 | 944,510 | +1.10(+3.29%) |
Mar 15, 2023 | 33.60 | 33.60 | 32.98 | 33.34 | 186,353 | -0.54(-1.61%) |
Mar 14, 2023 | 34.56 | 34.56 | 33.77 | 33.88 | 150,902 | -0.70(-2.02%) |
Mar 13, 2023 | 34.52 | 34.96 | 34.44 | 34.58 | 91,688 | -0.42(-1.20%) |
Mar 10, 2023 | 35.13 | 35.16 | 34.85 | 35.00 | 99,062 | -0.25(-0.70%) |
Mar 09, 2023 | 35.33 | 35.48 | 35.08 | 35.24 | 311,738 | -0.25(-0.70%) |
Mar 08, 2023 | 34.97 | 35.49 | 34.82 | 35.49 | 128,624 | +0.88(+2.54%) |
Mar 07, 2023 | 34.70 | 35.06 | 34.59 | 34.61 | 126,777 | -0.53(-1.49%) |
Mar 06, 2023 | 34.81 | 35.32 | 34.72 | 35.14 | 545,499 | +1.46(+4.34%) |
Mar 03, 2023 | 33.50 | 33.68 | 32.94 | 33.68 | 346,548 | -0.44(-1.29%) |
Mar 02, 2023 | 34.40 | 34.40 | 33.99 | 34.12 | 115,722 | -0.43(-1.24%) |
Mar 01, 2023 | 34.59 | 34.66 | 34.28 | 34.55 | 209,384 | +0.67(+1.97%) |
Feb 28, 2023 | 33.93 | 34.13 | 33.67 | 33.88 | 160,743 | -0.08(-0.22%) |
Feb 27, 2023 | 33.48 | 34.06 | 33.48 | 33.96 | 160,061 | +1.19(+3.64%) |
Feb 24, 2023 | 32.88 | 33.12 | 32.68 | 32.76 | 154,160 | -0.10(-0.29%) |
Feb 23, 2023 | 32.89 | 33.08 | 32.79 | 32.86 | 147,940 | +0.07(+0.20%) |
Feb 22, 2023 | 33.05 | 33.11 | 32.72 | 32.79 | 183,807 | -0.67(-2.00%) |
Feb 21, 2023 | 33.77 | 33.92 | 33.35 | 33.46 | 724,805 | +0.93(+2.85%) |
Feb 17, 2023 | 32.51 | 32.94 | 32.49 | 32.53 | 210,477 | +0.04(+0.12%) |
Feb 16, 2023 | 33.08 | 33.38 | 32.14 | 32.49 | 1,119,803 | -0.98(-2.94%) |
Feb 15, 2023 | 32.28 | 33.63 | 32.28 | 33.48 | 1,886,252 | +2.94(+9.63%) |
Feb 14, 2023 | 29.12 | 30.78 | 29.04 | 30.54 | 1,443,613 | +2.34(+8.30%) |
Feb 13, 2023 | 28.17 | 28.40 | 27.94 | 28.20 | 415,181 | +0.17(+0.61%) |
Feb 10, 2023 | 28.17 | 28.25 | 27.96 | 28.03 | 544,041 | -0.06(-0.20%) |
Feb 09, 2023 | 28.60 | 28.80 | 28.05 | 28.08 | 797,386 | -0.36(-1.28%) |
Feb 08, 2023 | 28.00 | 28.57 | 27.78 | 28.45 | 1,051,046 | -1.27(-4.27%) |
Feb 07, 2023 | 29.44 | 29.82 | 29.25 | 29.72 | 508,678 | -1.92(-6.07%) |
Feb 06, 2023 | 31.05 | 31.94 | 30.82 | 31.64 | 458,793 | -0.79(-2.44%) |
Feb 03, 2023 | 32.14 | 32.49 | 32.14 | 32.43 | 787,167 | +1.58(+5.11%) |
Feb 02, 2023 | 30.03 | 30.93 | 29.90 | 30.85 | 891,075 | +0.29(+0.94%) |