Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.05 | 33.25 | 32.81 | 32.99 | 37,842 | -0.80(-2.38%) |
Apr 27, 2023 | 34.21 | 34.53 | 33.75 | 33.80 | 182,114 | -0.77(-2.24%) |
Apr 26, 2023 | 33.93 | 34.57 | 33.73 | 34.57 | 174,228 | +0.99(+2.95%) |
Apr 25, 2023 | 33.54 | 33.74 | 32.96 | 33.58 | 193,006 | -0.11(-0.33%) |
Apr 24, 2023 | 33.88 | 34.04 | 33.57 | 33.69 | 150,553 | -0.10(-0.30%) |
Apr 21, 2023 | 33.07 | 33.83 | 33.07 | 33.79 | 172,435 | +1.03(+3.14%) |
Apr 20, 2023 | 32.86 | 32.90 | 32.60 | 32.76 | 158,124 | -0.20(-0.61%) |
Apr 19, 2023 | 33.16 | 33.36 | 32.83 | 32.96 | 207,161 | -0.13(-0.38%) |
Apr 18, 2023 | 33.12 | 33.16 | 32.64 | 33.09 | 149,706 | -0.02(-0.06%) |
Apr 17, 2023 | 32.18 | 33.18 | 32.18 | 33.11 | 168,817 | +1.00(+3.13%) |
Apr 14, 2023 | 31.94 | 32.28 | 31.87 | 32.10 | 200,231 | +0.37(+1.18%) |
Apr 13, 2023 | 31.25 | 31.87 | 31.12 | 31.73 | 97,228 | +0.18(+0.58%) |
Apr 12, 2023 | 31.49 | 32.12 | 31.49 | 31.55 | 98,982 | +0.18(+0.57%) |
Apr 11, 2023 | 31.54 | 31.74 | 31.37 | 31.37 | 56,278 | -0.63(-1.97%) |
Apr 10, 2023 | 31.70 | 32.35 | 31.69 | 32.00 | 107,080 | +0.35(+1.11%) |
Apr 06, 2023 | 31.75 | 31.82 | 31.53 | 31.65 | 285,267 | -0.08(-0.25%) |
Apr 05, 2023 | 32.05 | 32.31 | 31.69 | 31.73 | 183,037 | -0.17(-0.54%) |
Apr 04, 2023 | 32.33 | 32.36 | 31.53 | 31.90 | 111,168 | -0.04(-0.12%) |
Apr 03, 2023 | 31.93 | 32.10 | 31.57 | 31.94 | 131,134 | -0.08(-0.25%) |
Mar 31, 2023 | 32.30 | 32.65 | 31.93 | 32.02 | 135,662 | -0.78(-2.37%) |
Mar 30, 2023 | 32.91 | 33.06 | 32.54 | 32.79 | 126,120 | -0.42(-1.27%) |
Mar 29, 2023 | 33.64 | 33.64 | 33.09 | 33.21 | 211,959 | -0.38(-1.14%) |
Mar 28, 2023 | 33.80 | 33.90 | 33.49 | 33.60 | 122,305 | -0.20(-0.61%) |
Mar 27, 2023 | 33.75 | 33.86 | 33.05 | 33.80 | 266,956 | +0.67(+2.01%) |
Mar 24, 2023 | 33.41 | 33.86 | 33.13 | 33.13 | 235,186 | -0.14(-0.41%) |
Mar 23, 2023 | 33.28 | 33.70 | 33.12 | 33.27 | 116,470 | +0.97(+2.99%) |
Mar 22, 2023 | 33.09 | 33.16 | 32.30 | 32.30 | 432,707 | -1.39(-4.13%) |
Mar 21, 2023 | 34.69 | 34.69 | 33.64 | 33.70 | 98,026 | +0.23(+0.69%) |
Mar 20, 2023 | 33.69 | 34.22 | 33.11 | 33.47 | 137,763 | -0.24(-0.70%) |
Mar 17, 2023 | 33.10 | 33.76 | 32.68 | 33.70 | 230,823 | -0.66(-1.91%) |
Mar 16, 2023 | 35.08 | 36.35 | 34.16 | 34.36 | 556,495 | -2.34(-6.37%) |
Mar 15, 2023 | 34.84 | 36.87 | 34.67 | 36.70 | 819,797 | +1.41(+3.99%) |
Mar 14, 2023 | 34.51 | 35.31 | 34.05 | 35.29 | 409,026 | +1.48(+4.38%) |
Mar 13, 2023 | 32.50 | 34.26 | 32.13 | 33.81 | 812,443 | +1.14(+3.49%) |
Mar 10, 2023 | 32.61 | 32.82 | 31.67 | 32.67 | 992,775 | -1.02(-3.03%) |
Mar 09, 2023 | 34.23 | 34.24 | 33.62 | 33.69 | 397,008 | -0.27(-0.80%) |
Mar 08, 2023 | 33.73 | 34.00 | 33.41 | 33.96 | 230,396 | -0.56(-1.61%) |
Mar 07, 2023 | 34.79 | 35.13 | 34.26 | 34.52 | 361,887 | -0.73(-2.07%) |
Mar 06, 2023 | 34.70 | 35.42 | 34.70 | 35.25 | 155,291 | +0.89(+2.60%) |
Mar 03, 2023 | 35.06 | 35.44 | 34.35 | 34.35 | 289,114 | -1.62(-4.50%) |
Mar 02, 2023 | 36.18 | 36.45 | 35.79 | 35.97 | 314,156 | +0.99(+2.82%) |
Mar 01, 2023 | 34.83 | 35.42 | 34.62 | 34.98 | 223,276 | +0.96(+2.83%) |
Feb 28, 2023 | 34.90 | 35.04 | 34.02 | 34.02 | 155,105 | -0.72(-2.07%) |
Feb 27, 2023 | 34.67 | 34.92 | 34.36 | 34.74 | 143,214 | +0.17(+0.49%) |
Feb 24, 2023 | 34.22 | 34.93 | 33.89 | 34.57 | 230,256 | +0.26(+0.75%) |
Feb 23, 2023 | 34.78 | 34.89 | 34.10 | 34.32 | 322,470 | -1.23(-3.47%) |
Feb 22, 2023 | 35.86 | 35.86 | 35.24 | 35.55 | 192,300 | -0.16(-0.44%) |
Feb 21, 2023 | 35.23 | 35.88 | 35.18 | 35.71 | 263,134 | +1.75(+5.17%) |
Feb 17, 2023 | 35.04 | 35.07 | 33.93 | 33.95 | 203,833 | -0.03(-0.09%) |
Feb 16, 2023 | 33.52 | 34.19 | 33.46 | 33.99 | 505,237 | +1.28(+3.92%) |
Feb 15, 2023 | 32.27 | 33.11 | 32.02 | 32.70 | 340,133 | +0.69(+2.15%) |
Feb 14, 2023 | 31.86 | 32.77 | 31.57 | 32.02 | 226,732 | +0.14(+0.44%) |
Feb 13, 2023 | 32.08 | 32.09 | 31.58 | 31.87 | 133,505 | -0.24(-0.74%) |
Feb 10, 2023 | 31.41 | 32.29 | 31.41 | 32.11 | 777,332 | +0.91(+2.93%) |
Feb 09, 2023 | 30.04 | 31.31 | 29.88 | 31.20 | 187,642 | +0.28(+0.92%) |
Feb 08, 2023 | 31.34 | 31.76 | 30.91 | 30.91 | 183,374 | -0.67(-2.13%) |
Feb 07, 2023 | 31.15 | 31.70 | 30.83 | 31.58 | 184,009 | +0.73(+2.37%) |
Feb 06, 2023 | 31.11 | 31.11 | 30.74 | 30.85 | 154,718 | -0.16(-0.51%) |
Feb 03, 2023 | 31.20 | 31.40 | 30.77 | 31.01 | 314,421 | +0.20(+0.67%) |
Feb 02, 2023 | 30.51 | 31.12 | 30.28 | 30.81 | 648,436 | -0.44(-1.40%) |