Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.99 | 32.62 | 31.33 | 31.58 | 128,560 | -0.51(-1.59%) |
Apr 27, 2023 | 32.43 | 32.45 | 31.88 | 32.09 | 125,990 | +0.09(+0.28%) |
Apr 26, 2023 | 32.12 | 33.05 | 31.70 | 32.00 | 102,299 | -0.52(-1.60%) |
Apr 25, 2023 | 33.57 | 34.35 | 31.78 | 32.52 | 89,702 | -1.11(-3.30%) |
Apr 24, 2023 | 32.07 | 34.06 | 32.07 | 33.63 | 126,333 | +2.04(+6.46%) |
Apr 21, 2023 | 31.15 | 31.63 | 31.13 | 31.59 | 64,622 | +0.38(+1.22%) |
Apr 20, 2023 | 31.15 | 31.29 | 30.71 | 31.21 | 60,102 | -0.10(-0.32%) |
Apr 19, 2023 | 31.03 | 31.73 | 31.03 | 31.31 | 65,768 | +0.29(+0.93%) |
Apr 18, 2023 | 32.01 | 32.01 | 30.94 | 31.02 | 59,022 | -0.91(-2.85%) |
Apr 17, 2023 | 32.08 | 32.14 | 31.45 | 31.93 | 86,141 | +0.02(+0.06%) |
Apr 14, 2023 | 32.61 | 32.80 | 31.80 | 31.91 | 54,170 | -0.71(-2.18%) |
Apr 13, 2023 | 32.90 | 33.45 | 32.29 | 32.62 | 55,530 | -0.21(-0.64%) |
Apr 12, 2023 | 33.39 | 33.43 | 32.79 | 32.83 | 77,936 | -0.43(-1.29%) |
Apr 11, 2023 | 33.21 | 33.96 | 32.88 | 33.26 | 154,995 | -0.28(-0.83%) |
Apr 10, 2023 | 33.95 | 34.16 | 33.09 | 33.54 | 197,108 | -0.55(-1.61%) |
Apr 06, 2023 | 33.82 | 34.16 | 33.32 | 34.09 | 102,332 | +0.43(+1.28%) |
Apr 05, 2023 | 33.42 | 34.21 | 33.25 | 33.66 | 191,322 | +0.20(+0.60%) |
Apr 04, 2023 | 32.57 | 33.47 | 32.10 | 33.46 | 93,747 | +1.01(+3.11%) |
Apr 03, 2023 | 33.00 | 33.68 | 32.28 | 32.45 | 107,833 | -0.59(-1.79%) |
Mar 31, 2023 | 30.33 | 33.09 | 30.33 | 33.04 | 641,196 | +2.95(+9.80%) |
Mar 30, 2023 | 29.87 | 30.48 | 29.57 | 30.09 | 117,352 | +0.39(+1.31%) |
Mar 29, 2023 | 30.04 | 30.64 | 29.68 | 29.70 | 174,571 | -0.17(-0.57%) |
Mar 28, 2023 | 28.74 | 30.48 | 28.69 | 29.87 | 182,676 | +1.12(+3.90%) |
Mar 27, 2023 | 28.28 | 29.56 | 28.18 | 28.75 | 185,806 | +0.61(+2.17%) |
Mar 24, 2023 | 28.12 | 28.55 | 27.59 | 28.14 | 146,811 | -0.22(-0.78%) |
Mar 23, 2023 | 29.10 | 29.52 | 28.30 | 28.36 | 220,509 | -0.61(-2.11%) |
Mar 22, 2023 | 30.08 | 30.38 | 28.94 | 28.97 | 165,677 | -1.11(-3.69%) |
Mar 21, 2023 | 30.40 | 30.78 | 29.97 | 30.08 | 107,529 | -0.04(-0.13%) |
Mar 20, 2023 | 30.20 | 30.51 | 29.76 | 30.12 | 201,824 | +0.20(+0.67%) |
Mar 17, 2023 | 30.41 | 30.90 | 29.81 | 29.92 | 280,890 | -0.78(-2.54%) |
Mar 16, 2023 | 30.83 | 31.64 | 30.60 | 30.70 | 187,293 | -0.54(-1.73%) |
Mar 15, 2023 | 31.30 | 32.25 | 31.14 | 31.24 | 160,855 | -0.49(-1.54%) |
Mar 14, 2023 | 31.05 | 31.85 | 29.86 | 31.73 | 137,105 | +1.34(+4.41%) |
Mar 13, 2023 | 29.11 | 30.65 | 29.08 | 30.39 | 247,265 | +1.08(+3.68%) |
Mar 10, 2023 | 29.10 | 29.91 | 28.76 | 29.31 | 155,840 | +0.16(+0.55%) |
Mar 09, 2023 | 29.34 | 30.25 | 28.99 | 29.15 | 148,986 | -0.11(-0.38%) |
Mar 08, 2023 | 29.56 | 30.34 | 29.18 | 29.26 | 151,640 | -0.32(-1.08%) |
Mar 07, 2023 | 29.69 | 30.11 | 29.30 | 29.58 | 64,011 | -0.17(-0.57%) |
Mar 06, 2023 | 30.38 | 30.49 | 29.51 | 29.75 | 87,263 | -0.73(-2.40%) |
Mar 03, 2023 | 30.01 | 30.97 | 30.01 | 30.48 | 168,785 | +0.49(+1.63%) |
Mar 02, 2023 | 29.82 | 30.57 | 29.80 | 29.99 | 176,059 | -0.12(-0.40%) |
Mar 01, 2023 | 30.20 | 30.84 | 29.85 | 30.11 | 156,373 | -0.09(-0.30%) |
Feb 28, 2023 | 29.14 | 30.95 | 29.09 | 30.20 | 215,677 | +1.15(+3.96%) |
Feb 27, 2023 | 29.58 | 30.47 | 29.05 | 29.05 | 134,423 | -0.28(-0.95%) |
Feb 24, 2023 | 28.61 | 29.61 | 28.39 | 29.33 | 317,388 | +0.57(+1.98%) |
Feb 23, 2023 | 30.43 | 30.68 | 28.22 | 28.76 | 232,058 | -1.41(-4.67%) |
Feb 22, 2023 | 30.63 | 31.06 | 30.13 | 30.17 | 194,233 | -0.17(-0.56%) |
Feb 21, 2023 | 31.25 | 31.35 | 29.96 | 30.34 | 232,085 | -1.14(-3.62%) |
Feb 17, 2023 | 31.01 | 31.99 | 30.89 | 31.48 | 95,203 | +0.72(+2.34%) |
Feb 16, 2023 | 32.25 | 32.70 | 30.50 | 30.76 | 139,034 | -1.97(-6.02%) |
Feb 15, 2023 | 33.87 | 33.91 | 32.61 | 32.73 | 119,843 | -1.38(-4.05%) |
Feb 14, 2023 | 35.11 | 35.53 | 33.92 | 34.11 | 107,366 | -1.25(-3.54%) |
Feb 13, 2023 | 34.11 | 35.56 | 34.11 | 35.36 | 76,069 | +1.07(+3.12%) |
Feb 10, 2023 | 35.32 | 35.44 | 33.77 | 34.29 | 99,020 | -0.63(-1.80%) |
Feb 09, 2023 | 36.16 | 36.51 | 34.58 | 34.92 | 115,609 | -1.30(-3.59%) |
Feb 08, 2023 | 36.40 | 36.51 | 35.86 | 36.22 | 88,764 | -0.24(-0.66%) |
Feb 07, 2023 | 36.72 | 36.72 | 35.29 | 36.46 | 105,514 | -0.30(-0.82%) |
Feb 06, 2023 | 36.94 | 37.00 | 35.78 | 36.76 | 94,357 | -0.18(-0.49%) |
Feb 03, 2023 | 37.19 | 39.16 | 36.50 | 36.94 | 96,790 | -0.46(-1.23%) |
Feb 02, 2023 | 36.89 | 37.92 | 36.34 | 37.40 | 136,552 | +0.76(+2.07%) |