Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.71 | 34.71 | 34.70 | 34.70 | 1,922 | -0.18(-0.52%) |
Apr 27, 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 210 | +0.26(+0.75%) |
Apr 26, 2023 | 34.63 | 34.63 | 34.61 | 34.62 | 667 | -0.09(-0.26%) |
Apr 25, 2023 | 34.86 | 34.86 | 34.71 | 34.71 | 730 | -0.17(-0.49%) |
Apr 24, 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 3,012 | +0.09(+0.26%) |
Apr 21, 2023 | 34.95 | 34.95 | 34.79 | 34.79 | 741 | +0.08(+0.23%) |
Apr 20, 2023 | 34.70 | 34.72 | 34.70 | 34.71 | 1,303 | +0.02(+0.06%) |
Apr 18, 2023 | 34.69 | 79 | +0.17(+0.49%) | |||
Apr 17, 2023 | 34.42 | 34.56 | 34.42 | 34.52 | 725 | +0.04(+0.12%) |
Apr 14, 2023 | 34.60 | 34.60 | 34.48 | 34.48 | 18,984 | +0.03(+0.09%) |
Apr 12, 2023 | 34.45 | 3 | +0.07(+0.20%) | |||
Apr 11, 2023 | 34.32 | 34.38 | 34.32 | 34.38 | 1,385 | +0.12(+0.35%) |
Apr 10, 2023 | 34.26 | 34.26 | 34.18 | 34.26 | 1,273 | +0.07(+0.20%) |
Apr 06, 2023 | 34.19 | 0 | -0.07(-0.20%) | |||
Apr 05, 2023 | 34.33 | 34.33 | 34.26 | 34.26 | 664 | -0.29(-0.84%) |
Apr 04, 2023 | 34.51 | 34.55 | 34.51 | 34.55 | 2,777 | +0.06(+0.17%) |
Apr 03, 2023 | 34.58 | 34.58 | 34.49 | 34.49 | 307 | -0.07(-0.20%) |
Mar 31, 2023 | 34.57 | 34.63 | 34.51 | 34.56 | 6,300 | +0.23(+0.67%) |
Mar 30, 2023 | 34.34 | 34.34 | 34.33 | 34.33 | 322 | +0.01(+0.03%) |
Mar 29, 2023 | 34.39 | 34.39 | 34.32 | 34.32 | 1,363 | +0.03(+0.09%) |
Mar 28, 2023 | 34.30 | 34.32 | 34.29 | 34.29 | 3,345 | +0.14(+0.41%) |
Mar 27, 2023 | 34.28 | 34.28 | 34.15 | 34.15 | 1,123 | -0.14(-0.41%) |
Mar 24, 2023 | 34.22 | 34.29 | 34.22 | 34.29 | 1,213 | +0.12(+0.35%) |
Mar 23, 2023 | 34.32 | 34.35 | 34.17 | 34.17 | 1,100 | -0.11(-0.32%) |
Mar 22, 2023 | 34.04 | 34.28 | 34.04 | 34.28 | 1,044 | +0.28(+0.82%) |
Mar 21, 2023 | 33.95 | 34.08 | 33.95 | 34.00 | 16,560 | +0.25(+0.74%) |
Mar 20, 2023 | 33.62 | 33.75 | 33.62 | 33.75 | 805 | +0.20(+0.60%) |
Mar 17, 2023 | 33.56 | 33.56 | 33.55 | 33.55 | 211 | -0.15(-0.45%) |
Mar 16, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 249 | +0.44(+1.32%) |
Mar 15, 2023 | 33.25 | 33.40 | 33.20 | 33.26 | 18,554 | -0.39(-1.16%) |
Mar 14, 2023 | 33.64 | 33.65 | 33.64 | 33.65 | 484 | -0.25(-0.74%) |
Mar 13, 2023 | 34.02 | 34.02 | 33.90 | 33.90 | 1,429 | -0.94(-2.70%) |
Mar 09, 2023 | 34.84 | 33 | +0.08(+0.23%) | |||
Mar 08, 2023 | 34.69 | 34.76 | 34.69 | 34.76 | 532 | +0.21(+0.61%) |
Mar 07, 2023 | 34.59 | 34.59 | 34.55 | 34.55 | 592 | -0.05(-0.14%) |
Mar 06, 2023 | 34.64 | 34.64 | 34.58 | 34.60 | 2,384 | +0.35(+1.02%) |
Mar 03, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 1,155 | +0.31(+0.91%) |
Mar 02, 2023 | 33.61 | 33.94 | 33.61 | 33.94 | 3,545 | +0.18(+0.53%) |
Feb 28, 2023 | 33.76 | 14 | -0.02(-0.06%) | |||
Feb 27, 2023 | 33.81 | 33.81 | 33.78 | 33.78 | 1,432 | +0.28(+0.84%) |
Feb 24, 2023 | 33.72 | 33.76 | 33.50 | 33.50 | 2,290 | -0.45(-1.33%) |
Feb 23, 2023 | 33.93 | 33.95 | 33.93 | 33.95 | 406 | +0.20(+0.59%) |
Feb 22, 2023 | 33.86 | 33.86 | 33.75 | 33.75 | 2,656 | -0.25(-0.74%) |
Feb 21, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 808 | -0.17(-0.50%) |
Feb 17, 2023 | 34.17 | 0 | +0.17(+0.50%) | |||
Feb 15, 2023 | 34.00 | 4 | -0.29(-0.85%) | |||
Feb 14, 2023 | 34.35 | 34.35 | 34.29 | 34.29 | 357 | -0.06(-0.17%) |
Feb 13, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 313 | -0.18(-0.52%) |
Feb 10, 2023 | 34.64 | 34.64 | 34.53 | 34.53 | 954 | -0.28(-0.80%) |
Feb 09, 2023 | 34.95 | 35.01 | 34.81 | 34.81 | 1,011 | +0.10(+0.29%) |
Feb 08, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 1,075 | +0.16(+0.46%) |
Feb 07, 2023 | 34.58 | 34.58 | 34.55 | 34.55 | 245 | +0.00(+0.00%) |
Feb 06, 2023 | 34.61 | 34.62 | 34.50 | 34.55 | 4,831 | -0.29(-0.83%) |
Feb 03, 2023 | 35.10 | 35.10 | 34.84 | 34.84 | 4,631 | -0.24(-0.68%) |
Feb 02, 2023 | 35.18 | 35.18 | 35.03 | 35.08 | 4,584 | -0.10(-0.28%) |