Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.08 | 34.55 | 33.56 | 34.00 | 63,872 | +0.05(+0.14%) |
Apr 27, 2023 | 33.28 | 33.99 | 33.27 | 33.95 | 69,565 | +1.12(+3.42%) |
Apr 26, 2023 | 32.69 | 33.13 | 32.54 | 32.83 | 49,361 | +0.08(+0.26%) |
Apr 25, 2023 | 33.52 | 34.16 | 32.66 | 32.74 | 81,462 | -0.93(-2.78%) |
Apr 24, 2023 | 33.88 | 34.62 | 33.58 | 33.68 | 56,723 | -0.15(-0.45%) |
Apr 21, 2023 | 34.03 | 34.93 | 33.57 | 33.83 | 67,343 | -0.20(-0.58%) |
Apr 20, 2023 | 34.19 | 34.32 | 33.74 | 34.03 | 38,639 | -0.27(-0.80%) |
Apr 19, 2023 | 33.57 | 34.52 | 33.57 | 34.30 | 43,186 | +0.42(+1.23%) |
Apr 18, 2023 | 34.80 | 34.86 | 33.61 | 33.89 | 48,437 | -0.94(-2.71%) |
Apr 17, 2023 | 34.49 | 34.83 | 34.01 | 34.83 | 50,424 | +0.47(+1.37%) |
Apr 14, 2023 | 35.28 | 35.28 | 34.12 | 34.36 | 46,502 | -0.66(-1.89%) |
Apr 13, 2023 | 35.31 | 35.31 | 34.84 | 35.02 | 36,691 | -0.02(-0.05%) |
Apr 12, 2023 | 35.58 | 35.58 | 34.93 | 35.04 | 29,371 | -0.23(-0.64%) |
Apr 11, 2023 | 35.54 | 35.72 | 35.13 | 35.27 | 44,980 | -0.02(-0.05%) |
Apr 10, 2023 | 35.24 | 35.90 | 35.24 | 35.28 | 49,863 | +0.12(+0.35%) |
Apr 06, 2023 | 35.45 | 35.51 | 35.00 | 35.16 | 54,242 | -0.08(-0.21%) |
Apr 05, 2023 | 35.30 | 35.45 | 34.94 | 35.24 | 43,886 | -0.08(-0.21%) |
Apr 04, 2023 | 35.94 | 35.94 | 34.78 | 35.31 | 51,751 | -0.53(-1.48%) |
Apr 03, 2023 | 36.07 | 36.12 | 35.44 | 35.84 | 75,677 | +0.01(+0.03%) |
Mar 31, 2023 | 35.63 | 36.02 | 35.37 | 35.83 | 83,107 | +0.26(+0.74%) |
Mar 30, 2023 | 36.27 | 36.40 | 35.23 | 35.57 | 46,438 | -0.64(-1.77%) |
Mar 29, 2023 | 36.46 | 36.54 | 35.76 | 36.21 | 58,340 | -0.25(-0.70%) |
Mar 28, 2023 | 36.79 | 37.06 | 36.25 | 36.46 | 57,170 | -0.26(-0.72%) |
Mar 27, 2023 | 37.30 | 37.30 | 36.67 | 36.73 | 68,475 | -0.08(-0.21%) |
Mar 24, 2023 | 35.83 | 37.21 | 35.40 | 36.80 | 124,140 | +0.88(+2.44%) |
Mar 23, 2023 | 36.72 | 36.72 | 35.76 | 35.93 | 50,845 | -0.42(-1.17%) |
Mar 22, 2023 | 37.65 | 37.82 | 36.35 | 36.35 | 71,909 | -1.35(-3.58%) |
Mar 21, 2023 | 37.24 | 37.93 | 37.24 | 37.70 | 74,045 | +1.00(+2.73%) |
Mar 20, 2023 | 37.41 | 38.09 | 36.65 | 36.70 | 72,645 | -0.45(-1.22%) |
Mar 17, 2023 | 37.88 | 38.14 | 36.50 | 37.15 | 172,209 | -0.88(-2.31%) |
Mar 16, 2023 | 36.39 | 38.71 | 36.11 | 38.03 | 74,085 | +1.28(+3.49%) |
Mar 15, 2023 | 35.99 | 37.12 | 35.78 | 36.75 | 98,964 | -0.23(-0.61%) |
Mar 14, 2023 | 38.88 | 39.27 | 36.82 | 36.97 | 106,422 | -0.07(-0.18%) |
Mar 13, 2023 | 36.90 | 38.26 | 35.12 | 37.04 | 142,830 | -0.71(-1.88%) |
Mar 10, 2023 | 37.35 | 37.96 | 36.58 | 37.75 | 87,690 | +0.07(+0.20%) |
Mar 09, 2023 | 38.95 | 38.95 | 37.35 | 37.67 | 79,311 | -1.52(-3.88%) |
Mar 08, 2023 | 39.42 | 39.52 | 38.66 | 39.20 | 53,993 | -0.29(-0.73%) |
Mar 07, 2023 | 39.57 | 39.76 | 39.28 | 39.49 | 55,852 | -0.15(-0.38%) |
Mar 06, 2023 | 39.93 | 39.95 | 39.37 | 39.64 | 40,843 | -0.24(-0.61%) |
Mar 03, 2023 | 39.74 | 39.98 | 39.45 | 39.88 | 105,167 | +0.28(+0.71%) |
Mar 02, 2023 | 39.80 | 39.80 | 39.31 | 39.60 | 34,781 | -0.21(-0.52%) |
Mar 01, 2023 | 39.90 | 40.05 | 39.66 | 39.80 | 35,802 | -0.11(-0.28%) |
Feb 28, 2023 | 40.12 | 40.21 | 39.44 | 39.92 | 143,621 | -0.23(-0.58%) |
Feb 27, 2023 | 40.62 | 40.62 | 39.85 | 40.15 | 53,989 | -0.23(-0.58%) |
Feb 24, 2023 | 40.21 | 40.56 | 40.13 | 40.38 | 41,022 | -0.15(-0.37%) |
Feb 23, 2023 | 40.55 | 40.72 | 40.30 | 40.53 | 56,555 | +0.15(+0.37%) |
Feb 22, 2023 | 40.76 | 40.99 | 40.26 | 40.38 | 42,723 | -0.35(-0.85%) |
Feb 21, 2023 | 41.02 | 41.20 | 40.66 | 40.73 | 45,980 | -0.47(-1.13%) |
Feb 17, 2023 | 40.66 | 41.45 | 40.52 | 41.20 | 45,813 | +0.70(+1.73%) |
Feb 16, 2023 | 40.44 | 40.71 | 40.34 | 40.49 | 28,298 | -0.21(-0.50%) |
Feb 15, 2023 | 40.33 | 40.77 | 39.98 | 40.70 | 29,797 | +0.24(+0.60%) |
Feb 14, 2023 | 40.87 | 40.87 | 40.15 | 40.46 | 32,742 | -0.35(-0.87%) |
Feb 13, 2023 | 40.63 | 41.10 | 40.44 | 40.81 | 31,296 | +0.19(+0.46%) |
Feb 10, 2023 | 40.62 | 40.69 | 40.31 | 40.63 | 35,902 | +0.03(+0.07%) |
Feb 09, 2023 | 41.11 | 41.11 | 40.28 | 40.60 | 25,374 | -0.32(-0.78%) |
Feb 08, 2023 | 41.31 | 41.40 | 40.88 | 40.91 | 28,239 | -0.68(-1.64%) |
Feb 07, 2023 | 41.10 | 41.79 | 41.03 | 41.60 | 36,444 | +0.30(+0.72%) |
Feb 06, 2023 | 41.55 | 41.77 | 41.14 | 41.30 | 40,961 | -0.44(-1.05%) |
Feb 03, 2023 | 41.09 | 41.86 | 41.09 | 41.74 | 38,542 | +0.50(+1.22%) |
Feb 02, 2023 | 40.39 | 41.34 | 40.15 | 41.23 | 50,201 | +0.90(+2.22%) |