Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.48 | 31.14 | 30.48 | 30.50 | 3,020 | +0.57(+1.90%) |
Apr 27, 2023 | 30.55 | 30.59 | 29.93 | 29.93 | 4,392 | +0.58(+1.98%) |
Apr 26, 2023 | 29.75 | 30.43 | 29.35 | 29.35 | 7,538 | -0.15(-0.51%) |
Apr 25, 2023 | 30.58 | 30.88 | 29.39 | 29.50 | 6,443 | -1.40(-4.53%) |
Apr 24, 2023 | 31.28 | 31.71 | 30.80 | 30.90 | 3,975 | -0.51(-1.62%) |
Apr 21, 2023 | 31.38 | 31.80 | 31.11 | 31.41 | 5,297 | -0.68(-2.12%) |
Apr 20, 2023 | 32.05 | 32.19 | 31.85 | 32.09 | 3,799 | +0.03(+0.09%) |
Apr 19, 2023 | 31.70 | 32.10 | 31.70 | 32.06 | 3,625 | +0.76(+2.43%) |
Apr 18, 2023 | 31.06 | 31.40 | 31.06 | 31.30 | 5,525 | +0.21(+0.68%) |
Apr 17, 2023 | 31.29 | 31.31 | 30.67 | 31.09 | 14,903 | -0.42(-1.33%) |
Apr 14, 2023 | 32.10 | 32.10 | 31.25 | 31.51 | 11,855 | -0.47(-1.47%) |
Apr 13, 2023 | 31.69 | 31.98 | 31.69 | 31.98 | 8,594 | +0.16(+0.50%) |
Apr 12, 2023 | 31.86 | 31.97 | 31.75 | 31.82 | 5,403 | -0.02(-0.06%) |
Apr 11, 2023 | 31.74 | 31.98 | 31.69 | 31.84 | 10,749 | -0.11(-0.33%) |
Apr 10, 2023 | 32.19 | 32.41 | 31.95 | 31.95 | 7,290 | -0.55(-1.68%) |
Apr 06, 2023 | 32.96 | 32.96 | 32.38 | 32.49 | 5,400 | -0.23(-0.70%) |
Apr 05, 2023 | 32.37 | 32.97 | 32.34 | 32.72 | 6,478 | +0.15(+0.46%) |
Apr 04, 2023 | 33.31 | 33.31 | 32.57 | 32.57 | 6,955 | -0.49(-1.47%) |
Apr 03, 2023 | 33.60 | 33.90 | 32.85 | 33.06 | 13,052 | +0.11(+0.33%) |
Mar 31, 2023 | 33.44 | 33.53 | 32.82 | 32.95 | 7,869 | -0.16(-0.48%) |
Mar 30, 2023 | 33.50 | 33.84 | 33.11 | 33.11 | 3,419 | -0.33(-0.98%) |
Mar 29, 2023 | 33.86 | 34.29 | 33.32 | 33.44 | 6,000 | -0.14(-0.41%) |
Mar 28, 2023 | 33.54 | 33.85 | 33.29 | 33.58 | 5,462 | +0.29(+0.87%) |
Mar 27, 2023 | 34.16 | 34.16 | 33.29 | 33.29 | 7,686 | -0.44(-1.30%) |
Mar 24, 2023 | 33.33 | 33.90 | 33.22 | 33.73 | 4,260 | -0.09(-0.26%) |
Mar 23, 2023 | 33.81 | 34.31 | 33.81 | 33.81 | 3,694 | -0.15(-0.44%) |
Mar 22, 2023 | 34.73 | 35.17 | 33.96 | 33.96 | 8,440 | -1.10(-3.15%) |
Mar 21, 2023 | 35.22 | 35.57 | 34.52 | 35.07 | 6,772 | +0.34(+0.97%) |
Mar 20, 2023 | 34.25 | 35.20 | 34.25 | 34.73 | 9,319 | +0.20(+0.58%) |
Mar 17, 2023 | 34.81 | 34.81 | 33.44 | 34.53 | 8,766 | -1.42(-3.96%) |
Mar 16, 2023 | 34.21 | 35.95 | 33.38 | 35.95 | 8,682 | +1.38(+4.00%) |
Mar 15, 2023 | 34.66 | 34.61 | 33.79 | 34.57 | 8,126 | +0.01(+0.03%) |
Mar 14, 2023 | 34.81 | 36.70 | 34.56 | 34.56 | 16,226 | +0.62(+1.82%) |
Mar 13, 2023 | 36.88 | 36.88 | 33.08 | 33.94 | 23,603 | -3.41(-9.13%) |
Mar 10, 2023 | 38.29 | 38.29 | 36.79 | 37.36 | 9,509 | -1.15(-3.00%) |
Mar 09, 2023 | 39.22 | 39.22 | 38.21 | 38.51 | 8,638 | -0.70(-1.78%) |
Mar 08, 2023 | 39.16 | 39.21 | 39.09 | 39.21 | 6,496 | +0.02(+0.05%) |
Mar 07, 2023 | 39.40 | 39.48 | 39.07 | 39.19 | 5,315 | -0.46(-1.15%) |
Mar 06, 2023 | 39.61 | 39.64 | 39.15 | 39.64 | 2,636 | +0.20(+0.50%) |
Mar 03, 2023 | 39.31 | 39.44 | 39.31 | 39.44 | 2,587 | +0.13(+0.33%) |
Mar 02, 2023 | 39.33 | 39.36 | 39.29 | 39.31 | 3,703 | -0.12(-0.30%) |
Mar 01, 2023 | 39.46 | 39.54 | 39.43 | 39.43 | 1,558 | -0.25(-0.63%) |
Feb 28, 2023 | 39.54 | 39.68 | 39.54 | 39.68 | 1,414 | +0.15(+0.38%) |
Feb 27, 2023 | 39.49 | 39.54 | 39.49 | 39.53 | 2,747 | +0.25(+0.63%) |
Feb 24, 2023 | 39.39 | 39.56 | 39.18 | 39.28 | 6,133 | -0.40(-1.00%) |
Feb 23, 2023 | 39.34 | 39.68 | 39.28 | 39.68 | 3,875 | +0.30(+0.76%) |
Feb 22, 2023 | 39.61 | 39.63 | 39.38 | 39.38 | 3,858 | -0.03(-0.08%) |
Feb 21, 2023 | 39.93 | 40.01 | 39.41 | 39.41 | 2,840 | -0.73(-1.81%) |
Feb 17, 2023 | 39.87 | 40.14 | 39.76 | 40.14 | 2,099 | +0.54(+1.36%) |
Feb 16, 2023 | 39.81 | 40.02 | 39.60 | 39.60 | 3,017 | -0.34(-0.85%) |
Feb 15, 2023 | 39.88 | 40.09 | 39.83 | 39.94 | 2,306 | -0.40(-0.99%) |
Feb 14, 2023 | 39.89 | 40.34 | 39.77 | 40.34 | 5,887 | +0.25(+0.62%) |
Feb 13, 2023 | 40.07 | 40.09 | 39.97 | 40.09 | 3,362 | +0.04(+0.10%) |
Feb 10, 2023 | 40.56 | 40.56 | 39.59 | 40.05 | 7,581 | -0.01(-0.02%) |
Feb 09, 2023 | 40.42 | 40.42 | 39.84 | 40.06 | 10,419 | -0.32(-0.79%) |
Feb 08, 2023 | 40.78 | 40.78 | 40.38 | 40.38 | 6,481 | -0.32(-0.78%) |
Feb 07, 2023 | 40.78 | 40.78 | 40.60 | 40.70 | 15,840 | -0.04(-0.10%) |
Feb 06, 2023 | 40.78 | 41.11 | 40.61 | 40.74 | 14,508 | -0.05(-0.12%) |
Feb 03, 2023 | 40.94 | 41.13 | 40.52 | 40.79 | 34,217 | -0.12(-0.30%) |
Feb 02, 2023 | 41.03 | 41.03 | 40.55 | 40.91 | 16,030 | +0.47(+1.17%) |