Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.00 | 33.25 | 33.00 | 33.24 | 1,892 | +0.15(+0.45%) |
Apr 27, 2023 | 32.91 | 33.09 | 32.91 | 33.09 | 1,790 | +0.39(+1.19%) |
Apr 26, 2023 | 32.72 | 32.89 | 32.60 | 32.70 | 7,609 | -0.06(-0.18%) |
Apr 25, 2023 | 32.90 | 32.93 | 32.75 | 32.76 | 1,251 | -0.37(-1.12%) |
Apr 24, 2023 | 33.05 | 33.13 | 33.05 | 33.13 | 1,112 | -0.01(-0.03%) |
Apr 21, 2023 | 33.20 | 33.20 | 32.96 | 33.14 | 4,404 | +0.02(+0.06%) |
Apr 20, 2023 | 33.05 | 33.25 | 33.05 | 33.12 | 2,400 | -0.14(-0.42%) |
Apr 19, 2023 | 33.12 | 33.29 | 33.12 | 33.26 | 2,100 | -0.05(-0.15%) |
Apr 18, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 3,285 | +0.17(+0.51%) |
Apr 17, 2023 | 32.98 | 33.14 | 32.98 | 33.14 | 2,880 | +0.17(+0.52%) |
Apr 14, 2023 | 33.05 | 33.05 | 32.97 | 32.97 | 300 | +0.00(+0.00%) |
Apr 13, 2023 | 32.83 | 32.97 | 32.83 | 32.97 | 441 | +0.10(+0.30%) |
Apr 12, 2023 | 32.91 | 32.91 | 32.87 | 32.87 | 527 | +0.05(+0.15%) |
Apr 11, 2023 | 32.82 | 32.84 | 32.82 | 32.82 | 4,395 | +0.28(+0.86%) |
Apr 10, 2023 | 32.33 | 32.54 | 32.33 | 32.54 | 3,155 | +0.12(+0.37%) |
Apr 06, 2023 | 32.42 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 32.38 | 32.45 | 32.30 | 32.42 | 16,811 | -0.07(-0.22%) |
Apr 04, 2023 | 32.68 | 32.68 | 32.38 | 32.49 | 5,000 | -0.09(-0.28%) |
Apr 03, 2023 | 32.30 | 32.58 | 32.30 | 32.58 | 4,400 | +0.67(+2.10%) |
Mar 31, 2023 | 31.84 | 31.96 | 31.84 | 31.91 | 2,716 | +0.17(+0.54%) |
Mar 30, 2023 | 31.77 | 31.80 | 31.67 | 31.74 | 3,425 | +0.16(+0.51%) |
Mar 29, 2023 | 31.46 | 31.59 | 31.46 | 31.58 | 3,940 | +0.33(+1.06%) |
Mar 28, 2023 | 31.32 | 31.32 | 31.20 | 31.25 | 880 | +0.05(+0.16%) |
Mar 27, 2023 | 31.14 | 31.20 | 31.02 | 31.20 | 5,100 | +0.28(+0.91%) |
Mar 24, 2023 | 30.62 | 30.92 | 30.57 | 30.92 | 3,586 | +0.03(+0.10%) |
Mar 23, 2023 | 31.19 | 31.27 | 30.80 | 30.89 | 25,025 | -0.21(-0.68%) |
Mar 22, 2023 | 31.48 | 31.48 | 31.10 | 31.10 | 3,020 | -0.69(-2.17%) |
Mar 21, 2023 | 31.78 | 31.79 | 31.78 | 31.79 | 450 | +0.42(+1.34%) |
Mar 20, 2023 | 31.17 | 31.39 | 31.17 | 31.37 | 1,975 | +0.31(+1.00%) |
Mar 17, 2023 | 31.23 | 31.23 | 31.03 | 31.06 | 31,716 | -0.35(-1.11%) |
Mar 16, 2023 | 31.00 | 31.51 | 31.00 | 31.41 | 4,198 | +0.16(+0.51%) |
Mar 15, 2023 | 31.46 | 31.46 | 30.94 | 31.25 | 4,572 | -0.76(-2.37%) |
Mar 14, 2023 | 32.39 | 32.39 | 31.91 | 32.01 | 5,275 | +0.06(+0.19%) |
Mar 13, 2023 | 31.97 | 32.14 | 31.91 | 31.95 | 12,679 | -0.54(-1.66%) |
Mar 10, 2023 | 32.89 | 32.89 | 32.49 | 32.49 | 6,136 | -0.53(-1.61%) |
Mar 09, 2023 | 33.49 | 33.49 | 32.95 | 33.02 | 9,642 | -0.45(-1.34%) |
Mar 08, 2023 | 33.40 | 33.69 | 33.40 | 33.47 | 5,072 | +0.00(+0.00%) |
Mar 07, 2023 | 33.65 | 33.65 | 33.40 | 33.47 | 4,189 | -0.45(-1.33%) |
Mar 06, 2023 | 33.96 | 34.02 | 33.88 | 33.92 | 9,270 | -0.06(-0.18%) |
Mar 03, 2023 | 33.83 | 34.02 | 33.83 | 33.98 | 5,660 | +0.37(+1.10%) |
Mar 02, 2023 | 33.50 | 33.61 | 33.43 | 33.61 | 8,103 | +0.06(+0.18%) |
Mar 01, 2023 | 33.38 | 33.55 | 33.38 | 33.55 | 2,740 | +0.11(+0.33%) |
Feb 28, 2023 | 33.45 | 33.45 | 33.38 | 33.44 | 5,847 | -0.05(-0.15%) |
Feb 27, 2023 | 33.48 | 33.62 | 33.48 | 33.49 | 12,500 | +0.11(+0.33%) |
Feb 24, 2023 | 33.00 | 33.38 | 32.94 | 33.38 | 23,502 | +0.19(+0.57%) |
Feb 23, 2023 | 33.40 | 33.40 | 33.19 | 33.19 | 2,855 | -0.04(-0.12%) |
Feb 22, 2023 | 33.41 | 33.41 | 33.19 | 33.23 | 1,717 | -0.25(-0.75%) |
Feb 21, 2023 | 33.62 | 33.62 | 33.48 | 33.48 | 5,544 | -0.32(-0.95%) |
Feb 17, 2023 | 33.80 | 0 | -0.14(-0.41%) | |||
Feb 16, 2023 | 33.85 | 34.09 | 33.85 | 33.94 | 2,602 | +0.03(+0.09%) |
Feb 15, 2023 | 33.92 | 33.92 | 33.91 | 33.91 | 1,705 | -0.17(-0.50%) |
Feb 14, 2023 | 34.20 | 34.20 | 33.97 | 34.08 | 1,076 | -0.01(-0.03%) |
Feb 13, 2023 | 33.91 | 34.14 | 33.91 | 34.09 | 2,324 | +0.14(+0.41%) |
Feb 10, 2023 | 33.79 | 33.95 | 33.77 | 33.95 | 3,251 | +0.08(+0.24%) |
Feb 09, 2023 | 34.10 | 34.10 | 33.82 | 33.87 | 9,927 | -0.11(-0.32%) |
Feb 08, 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 413 | -0.14(-0.41%) |
Feb 07, 2023 | 33.78 | 34.16 | 33.75 | 34.12 | 5,915 | +0.36(+1.07%) |
Feb 06, 2023 | 33.84 | 33.84 | 33.70 | 33.76 | 3,470 | -0.13(-0.38%) |
Feb 03, 2023 | 33.84 | 34.08 | 33.84 | 33.89 | 5,901 | -0.13(-0.38%) |
Feb 02, 2023 | 34.19 | 34.19 | 33.95 | 34.02 | 2,720 | -0.08(-0.23%) |