Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.64 | 32.09 | 31.64 | 31.90 | 578,475 | +0.21(+0.66%) |
Apr 27, 2023 | 31.02 | 31.69 | 30.94 | 31.69 | 482,027 | +0.72(+2.31%) |
Apr 26, 2023 | 31.06 | 31.39 | 30.86 | 30.98 | 359,109 | -0.42(-1.34%) |
Apr 25, 2023 | 30.83 | 31.71 | 30.83 | 31.40 | 667,391 | +0.25(+0.80%) |
Apr 24, 2023 | 31.05 | 31.29 | 31.03 | 31.15 | 266,826 | +0.07(+0.21%) |
Apr 21, 2023 | 31.38 | 31.58 | 30.82 | 31.08 | 403,533 | +0.04(+0.12%) |
Apr 20, 2023 | 30.94 | 31.17 | 30.59 | 31.05 | 383,582 | +0.04(+0.12%) |
Apr 19, 2023 | 30.70 | 31.02 | 30.43 | 31.01 | 430,047 | +0.32(+1.06%) |
Apr 18, 2023 | 30.33 | 30.68 | 30.28 | 30.68 | 441,959 | +0.41(+1.36%) |
Apr 17, 2023 | 30.23 | 30.29 | 29.96 | 30.27 | 389,215 | +0.07(+0.22%) |
Apr 14, 2023 | 30.11 | 30.38 | 29.77 | 30.21 | 604,147 | -0.07(-0.22%) |
Apr 13, 2023 | 30.30 | 30.49 | 29.90 | 30.27 | 378,877 | +0.02(+0.06%) |
Apr 12, 2023 | 30.91 | 30.91 | 29.80 | 30.25 | 670,605 | -0.57(-1.86%) |
Apr 11, 2023 | 30.44 | 31.03 | 30.20 | 30.83 | 1,664,773 | +0.40(+1.32%) |
Apr 10, 2023 | 30.72 | 31.13 | 30.19 | 30.42 | 798,997 | -0.54(-1.76%) |
Apr 06, 2023 | 31.06 | 31.23 | 30.61 | 30.97 | 426,742 | -0.10(-0.34%) |
Apr 05, 2023 | 31.94 | 32.49 | 30.94 | 31.07 | 525,910 | -1.15(-3.55%) |
Apr 04, 2023 | 33.28 | 33.28 | 32.06 | 32.22 | 482,117 | -1.01(-3.04%) |
Apr 03, 2023 | 33.14 | 33.37 | 32.78 | 33.23 | 479,362 | +0.11(+0.35%) |
Mar 31, 2023 | 32.83 | 33.17 | 32.76 | 33.12 | 476,979 | +0.53(+1.64%) |
Mar 30, 2023 | 32.57 | 32.74 | 32.42 | 32.58 | 438,839 | +0.27(+0.83%) |
Mar 29, 2023 | 32.34 | 32.34 | 32.04 | 32.31 | 361,773 | +0.22(+0.68%) |
Mar 28, 2023 | 31.67 | 32.14 | 31.53 | 32.09 | 372,957 | +0.39(+1.23%) |
Mar 27, 2023 | 31.94 | 31.97 | 31.44 | 31.70 | 574,397 | +0.12(+0.39%) |
Mar 24, 2023 | 30.72 | 31.59 | 30.65 | 31.58 | 583,165 | +0.41(+1.32%) |
Mar 23, 2023 | 31.35 | 31.68 | 30.96 | 31.17 | 471,285 | -0.14(-0.46%) |
Mar 22, 2023 | 32.03 | 32.26 | 31.31 | 31.31 | 419,754 | -0.62(-1.94%) |
Mar 21, 2023 | 31.93 | 32.27 | 31.51 | 31.93 | 487,788 | +0.28(+0.87%) |
Mar 20, 2023 | 31.05 | 31.99 | 30.73 | 31.66 | 552,590 | +0.93(+3.01%) |
Mar 17, 2023 | 31.28 | 31.28 | 30.62 | 30.73 | 1,528,829 | -0.78(-2.48%) |
Mar 16, 2023 | 31.39 | 31.89 | 31.05 | 31.51 | 511,924 | -0.11(-0.33%) |
Mar 15, 2023 | 31.24 | 31.63 | 30.63 | 31.62 | 732,230 | -0.31(-0.99%) |
Mar 14, 2023 | 32.09 | 32.43 | 31.26 | 31.93 | 644,640 | +0.51(+1.61%) |
Mar 13, 2023 | 31.48 | 32.63 | 31.19 | 31.43 | 939,279 | -0.57(-1.79%) |
Mar 10, 2023 | 32.78 | 32.78 | 31.76 | 32.00 | 475,359 | -0.82(-2.50%) |
Mar 09, 2023 | 33.31 | 33.39 | 32.78 | 32.82 | 452,623 | -0.52(-1.55%) |
Mar 08, 2023 | 33.51 | 33.77 | 33.09 | 33.34 | 428,858 | -0.04(-0.11%) |
Mar 07, 2023 | 33.84 | 34.34 | 33.14 | 33.37 | 425,658 | -0.35(-1.05%) |
Mar 06, 2023 | 35.53 | 35.66 | 33.56 | 33.73 | 512,567 | -1.98(-5.53%) |
Mar 03, 2023 | 35.31 | 35.81 | 35.12 | 35.70 | 549,830 | +0.49(+1.38%) |
Mar 02, 2023 | 34.40 | 35.23 | 34.23 | 35.22 | 405,505 | +0.65(+1.88%) |
Mar 01, 2023 | 34.56 | 34.69 | 33.77 | 34.57 | 430,366 | -0.01(-0.03%) |
Feb 28, 2023 | 34.09 | 34.69 | 34.09 | 34.58 | 503,314 | +0.31(+0.89%) |
Feb 27, 2023 | 34.63 | 34.81 | 33.98 | 34.27 | 341,697 | -0.15(-0.44%) |
Feb 24, 2023 | 34.13 | 34.43 | 33.89 | 34.42 | 420,905 | -0.09(-0.25%) |
Feb 23, 2023 | 34.48 | 34.78 | 34.15 | 34.51 | 337,462 | +0.15(+0.44%) |
Feb 22, 2023 | 34.38 | 34.88 | 34.18 | 34.36 | 344,474 | -0.01(-0.03%) |
Feb 21, 2023 | 34.37 | 34.97 | 34.35 | 34.37 | 731,497 | -0.27(-0.77%) |
Feb 17, 2023 | 33.97 | 34.75 | 33.71 | 34.63 | 528,265 | +0.86(+2.54%) |
Feb 16, 2023 | 33.50 | 34.13 | 33.42 | 33.77 | 422,609 | -0.16(-0.47%) |
Feb 15, 2023 | 33.45 | 34.01 | 33.40 | 33.94 | 349,249 | +0.12(+0.36%) |
Feb 14, 2023 | 34.02 | 34.20 | 33.66 | 33.81 | 400,029 | -0.32(-0.94%) |
Feb 13, 2023 | 33.78 | 34.37 | 33.62 | 34.13 | 415,685 | +0.54(+1.61%) |
Feb 10, 2023 | 33.03 | 33.71 | 32.73 | 33.59 | 814,791 | +0.48(+1.46%) |
Feb 09, 2023 | 33.34 | 33.42 | 32.95 | 33.11 | 754,841 | +0.07(+0.20%) |
Feb 08, 2023 | 33.35 | 33.43 | 32.86 | 33.05 | 648,070 | -0.41(-1.22%) |
Feb 07, 2023 | 33.24 | 33.56 | 32.87 | 33.45 | 914,722 | -0.07(-0.20%) |
Feb 06, 2023 | 33.57 | 33.95 | 31.63 | 33.52 | 1,937,446 | -1.73(-4.91%) |
Feb 03, 2023 | 35.58 | 35.72 | 35.09 | 35.25 | 916,719 | -0.28(-0.80%) |
Feb 02, 2023 | 35.16 | 35.70 | 34.91 | 35.53 | 663,806 | +0.10(+0.29%) |