Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.68 | 29.85 | 28.94 | 29.21 | 443,276 | -1.08(-3.58%) |
Apr 27, 2023 | 30.20 | 30.63 | 30.13 | 30.30 | 108,524 | +0.08(+0.28%) |
Apr 26, 2023 | 30.34 | 30.55 | 30.03 | 30.21 | 286,242 | -0.64(-2.08%) |
Apr 25, 2023 | 31.35 | 31.45 | 30.85 | 30.85 | 721,559 | -0.91(-2.85%) |
Apr 24, 2023 | 31.63 | 31.94 | 31.63 | 31.76 | 222,473 | +0.13(+0.42%) |
Apr 21, 2023 | 31.82 | 31.82 | 31.58 | 31.63 | 264,612 | -0.17(-0.53%) |
Apr 20, 2023 | 31.77 | 31.90 | 31.72 | 31.80 | 280,523 | -0.20(-0.62%) |
Apr 19, 2023 | 31.81 | 32.27 | 31.68 | 31.99 | 341,339 | +0.15(+0.47%) |
Apr 18, 2023 | 31.97 | 32.04 | 31.77 | 31.84 | 411,336 | -0.24(-0.74%) |
Apr 17, 2023 | 32.35 | 32.39 | 32.05 | 32.08 | 288,319 | -0.32(-0.99%) |
Apr 14, 2023 | 32.61 | 32.64 | 32.29 | 32.40 | 229,313 | -0.22(-0.67%) |
Apr 13, 2023 | 32.81 | 32.86 | 32.57 | 32.62 | 204,742 | -0.07(-0.20%) |
Apr 12, 2023 | 32.96 | 33.08 | 32.63 | 32.68 | 523,281 | +0.08(+0.23%) |
Apr 11, 2023 | 32.49 | 32.68 | 32.35 | 32.61 | 804,488 | +0.07(+0.20%) |
Apr 10, 2023 | 32.07 | 32.57 | 32.07 | 32.54 | 96,382 | +1.25(+3.98%) |
Apr 06, 2023 | 31.14 | 31.60 | 31.14 | 31.30 | 171,664 | +0.17(+0.55%) |
Apr 05, 2023 | 31.66 | 32.02 | 31.08 | 31.13 | 242,807 | -0.77(-2.42%) |
Apr 04, 2023 | 30.94 | 32.05 | 30.94 | 31.90 | 393,058 | +0.96(+3.11%) |
Apr 03, 2023 | 30.30 | 31.40 | 30.18 | 30.94 | 372,353 | +0.17(+0.55%) |
Mar 31, 2023 | 31.04 | 31.13 | 30.58 | 30.77 | 341,273 | -0.56(-1.78%) |
Mar 30, 2023 | 31.73 | 31.89 | 31.13 | 31.32 | 252,221 | -0.27(-0.87%) |
Mar 29, 2023 | 30.75 | 31.75 | 30.75 | 31.60 | 310,189 | +0.80(+2.60%) |
Mar 28, 2023 | 31.42 | 31.49 | 30.61 | 30.80 | 389,757 | -1.02(-3.20%) |
Mar 27, 2023 | 32.21 | 32.30 | 31.65 | 31.81 | 120,757 | -0.34(-1.06%) |
Mar 24, 2023 | 32.18 | 32.46 | 31.94 | 32.15 | 126,392 | +0.00(+0.00%) |
Mar 23, 2023 | 31.93 | 32.69 | 31.93 | 32.15 | 209,669 | +0.25(+0.77%) |
Mar 22, 2023 | 31.60 | 32.37 | 31.60 | 31.91 | 289,939 | +0.57(+1.81%) |
Mar 21, 2023 | 31.63 | 32.23 | 31.24 | 31.34 | 397,067 | -0.73(-2.26%) |
Mar 20, 2023 | 32.66 | 32.66 | 31.94 | 32.07 | 218,947 | -0.99(-3.00%) |
Mar 17, 2023 | 33.23 | 33.51 | 32.96 | 33.06 | 557,174 | -0.95(-2.80%) |
Mar 16, 2023 | 33.10 | 34.03 | 32.87 | 34.01 | 956,225 | +1.08(+3.29%) |
Mar 15, 2023 | 33.19 | 33.19 | 32.58 | 32.93 | 188,664 | -0.54(-1.61%) |
Mar 14, 2023 | 34.13 | 34.13 | 33.35 | 33.46 | 152,773 | -0.69(-2.02%) |
Mar 13, 2023 | 34.10 | 34.53 | 34.02 | 34.15 | 92,825 | -0.41(-1.20%) |
Mar 10, 2023 | 34.70 | 34.73 | 34.43 | 34.57 | 100,291 | -0.25(-0.70%) |
Mar 09, 2023 | 34.90 | 35.05 | 34.65 | 34.81 | 315,605 | -0.25(-0.70%) |
Mar 08, 2023 | 34.54 | 35.06 | 34.40 | 35.06 | 130,219 | +0.87(+2.54%) |
Mar 07, 2023 | 34.28 | 34.63 | 34.16 | 34.19 | 128,350 | -0.52(-1.49%) |
Mar 06, 2023 | 34.38 | 34.89 | 34.29 | 34.71 | 552,265 | +1.44(+4.34%) |
Mar 03, 2023 | 33.09 | 33.27 | 32.54 | 33.27 | 350,847 | -0.43(-1.29%) |
Mar 02, 2023 | 33.98 | 33.98 | 33.57 | 33.70 | 117,157 | -0.42(-1.24%) |
Mar 01, 2023 | 34.16 | 34.24 | 33.86 | 34.12 | 211,981 | +0.66(+1.97%) |
Feb 28, 2023 | 33.51 | 33.71 | 33.26 | 33.46 | 162,736 | -0.08(-0.23%) |
Feb 27, 2023 | 33.07 | 33.64 | 33.07 | 33.54 | 162,046 | +1.18(+3.64%) |
Feb 24, 2023 | 32.47 | 32.71 | 32.28 | 32.36 | 156,072 | -0.09(-0.29%) |
Feb 23, 2023 | 32.48 | 32.67 | 32.39 | 32.46 | 149,775 | +0.07(+0.20%) |
Feb 22, 2023 | 32.64 | 32.70 | 32.32 | 32.39 | 186,087 | -0.66(-2.00%) |
Feb 21, 2023 | 33.36 | 33.50 | 32.95 | 33.05 | 733,795 | +0.91(+2.85%) |
Feb 17, 2023 | 32.12 | 32.54 | 32.09 | 32.13 | 213,088 | +0.04(+0.12%) |
Feb 16, 2023 | 32.67 | 32.97 | 31.75 | 32.10 | 1,133,693 | -0.97(-2.94%) |
Feb 15, 2023 | 31.89 | 33.22 | 31.88 | 33.07 | 1,909,648 | +2.91(+9.63%) |
Feb 14, 2023 | 28.77 | 30.40 | 28.68 | 30.16 | 1,461,519 | +2.31(+8.30%) |
Feb 13, 2023 | 27.82 | 28.06 | 27.60 | 27.85 | 420,331 | +0.17(+0.61%) |
Feb 10, 2023 | 27.82 | 27.90 | 27.62 | 27.68 | 550,789 | -0.06(-0.20%) |
Feb 09, 2023 | 28.25 | 28.45 | 27.71 | 27.74 | 807,276 | -0.36(-1.28%) |
Feb 08, 2023 | 27.65 | 28.22 | 27.44 | 28.10 | 1,064,083 | -1.25(-4.27%) |
Feb 07, 2023 | 29.08 | 29.46 | 28.89 | 29.35 | 514,988 | -1.90(-6.07%) |
Feb 06, 2023 | 30.67 | 31.55 | 30.45 | 31.25 | 464,483 | -0.78(-2.44%) |
Feb 03, 2023 | 31.75 | 32.10 | 31.74 | 32.03 | 796,931 | +1.56(+5.11%) |
Feb 02, 2023 | 29.66 | 30.55 | 29.54 | 30.47 | 902,128 | +0.28(+0.94%) |