Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.31 | 30.69 | 30.16 | 30.21 | 129,591 | +0.02(+0.06%) |
Apr 27, 2023 | 30.37 | 30.54 | 29.94 | 30.19 | 115,252 | -0.22(-0.72%) |
Apr 26, 2023 | 30.43 | 30.70 | 30.18 | 30.41 | 107,012 | -0.27(-0.87%) |
Apr 25, 2023 | 31.97 | 31.97 | 29.92 | 30.68 | 165,386 | -0.81(-2.57%) |
Apr 24, 2023 | 31.23 | 31.60 | 31.23 | 31.49 | 73,562 | +0.06(+0.18%) |
Apr 21, 2023 | 31.22 | 31.47 | 30.96 | 31.43 | 87,584 | +0.08(+0.24%) |
Apr 20, 2023 | 31.13 | 31.38 | 30.95 | 31.36 | 157,503 | +0.09(+0.27%) |
Apr 19, 2023 | 30.81 | 31.48 | 30.62 | 31.27 | 75,043 | +0.60(+1.96%) |
Apr 18, 2023 | 31.48 | 31.48 | 30.47 | 30.67 | 120,793 | -0.62(-1.98%) |
Apr 17, 2023 | 30.76 | 31.31 | 30.57 | 31.29 | 109,727 | +0.37(+1.20%) |
Apr 14, 2023 | 31.77 | 32.25 | 30.74 | 30.92 | 86,446 | -0.60(-1.90%) |
Apr 13, 2023 | 31.18 | 31.75 | 31.02 | 31.52 | 88,785 | +0.33(+1.07%) |
Apr 12, 2023 | 31.47 | 31.47 | 30.97 | 31.18 | 100,258 | -0.13(-0.43%) |
Apr 11, 2023 | 30.90 | 31.53 | 30.78 | 31.32 | 106,701 | +0.42(+1.36%) |
Apr 10, 2023 | 30.77 | 31.12 | 30.65 | 30.90 | 147,414 | +0.08(+0.25%) |
Apr 06, 2023 | 30.76 | 31.01 | 30.69 | 30.82 | 125,124 | +0.08(+0.25%) |
Apr 05, 2023 | 30.90 | 31.17 | 30.72 | 30.75 | 200,145 | -0.30(-0.95%) |
Apr 04, 2023 | 31.74 | 32.04 | 30.76 | 31.04 | 192,435 | -0.50(-1.57%) |
Apr 03, 2023 | 31.62 | 32.07 | 31.45 | 31.54 | 206,212 | -0.08(-0.24%) |
Mar 31, 2023 | 31.35 | 31.75 | 31.07 | 31.61 | 208,814 | +0.29(+0.91%) |
Mar 30, 2023 | 32.04 | 32.17 | 31.06 | 31.33 | 112,664 | -0.70(-2.17%) |
Mar 29, 2023 | 32.14 | 32.30 | 31.71 | 32.02 | 96,018 | -0.07(-0.21%) |
Mar 28, 2023 | 32.04 | 32.58 | 31.79 | 32.09 | 65,004 | -0.18(-0.56%) |
Mar 27, 2023 | 32.79 | 32.85 | 32.23 | 32.27 | 79,940 | -0.41(-1.25%) |
Mar 24, 2023 | 31.60 | 32.69 | 31.35 | 32.68 | 114,013 | +1.03(+3.25%) |
Mar 23, 2023 | 32.23 | 32.23 | 31.50 | 31.65 | 205,679 | -0.30(-0.92%) |
Mar 22, 2023 | 32.85 | 33.02 | 31.79 | 31.95 | 149,195 | -0.93(-2.84%) |
Mar 21, 2023 | 33.06 | 34.01 | 32.67 | 32.88 | 132,143 | +0.38(+1.17%) |
Mar 20, 2023 | 32.45 | 33.26 | 32.27 | 32.50 | 221,579 | +1.00(+3.17%) |
Mar 17, 2023 | 32.60 | 32.77 | 31.10 | 31.50 | 1,010,407 | -1.71(-5.16%) |
Mar 16, 2023 | 32.01 | 34.23 | 31.55 | 33.21 | 216,949 | +0.77(+2.38%) |
Mar 15, 2023 | 31.15 | 32.43 | 30.69 | 32.44 | 225,481 | +0.45(+1.40%) |
Mar 14, 2023 | 33.30 | 34.32 | 31.42 | 31.99 | 297,762 | +0.93(+3.00%) |
Mar 13, 2023 | 31.99 | 33.49 | 30.29 | 31.06 | 367,567 | -2.05(-6.18%) |
Mar 10, 2023 | 32.99 | 33.80 | 32.05 | 33.11 | 333,605 | -0.21(-0.63%) |
Mar 09, 2023 | 34.58 | 34.67 | 33.09 | 33.32 | 142,442 | -1.49(-4.29%) |
Mar 08, 2023 | 34.86 | 34.98 | 34.42 | 34.81 | 101,266 | +0.06(+0.16%) |
Mar 07, 2023 | 35.44 | 35.44 | 34.64 | 34.76 | 72,396 | -0.86(-2.41%) |
Mar 06, 2023 | 36.27 | 36.34 | 35.28 | 35.61 | 154,670 | -0.66(-1.82%) |
Mar 03, 2023 | 35.97 | 36.35 | 35.67 | 36.27 | 82,663 | +0.48(+1.34%) |
Mar 02, 2023 | 36.22 | 36.33 | 35.55 | 35.79 | 90,021 | -0.41(-1.13%) |
Mar 01, 2023 | 36.31 | 36.49 | 35.99 | 36.20 | 88,838 | -0.16(-0.44%) |
Feb 28, 2023 | 36.86 | 37.04 | 36.36 | 36.36 | 132,916 | -0.42(-1.14%) |
Feb 27, 2023 | 36.97 | 37.06 | 36.61 | 36.78 | 62,764 | +0.03(+0.08%) |
Feb 24, 2023 | 36.61 | 36.81 | 36.46 | 36.75 | 82,014 | -0.12(-0.34%) |
Feb 23, 2023 | 36.69 | 37.06 | 36.55 | 36.88 | 62,021 | +0.30(+0.83%) |
Feb 22, 2023 | 36.69 | 36.85 | 36.28 | 36.57 | 131,113 | -0.16(-0.44%) |
Feb 21, 2023 | 36.87 | 36.92 | 36.55 | 36.74 | 141,980 | -0.26(-0.70%) |
Feb 17, 2023 | 36.69 | 37.16 | 36.65 | 36.99 | 97,454 | +0.43(+1.17%) |
Feb 16, 2023 | 36.73 | 37.02 | 35.86 | 36.56 | 82,624 | -0.52(-1.41%) |
Feb 15, 2023 | 36.35 | 37.09 | 36.27 | 37.09 | 79,277 | +0.52(+1.43%) |
Feb 14, 2023 | 37.03 | 37.14 | 36.22 | 36.56 | 75,668 | -0.46(-1.25%) |
Feb 13, 2023 | 37.07 | 37.50 | 36.79 | 37.03 | 132,005 | -0.16(-0.43%) |
Feb 10, 2023 | 37.28 | 37.28 | 36.93 | 37.19 | 73,645 | -0.13(-0.35%) |
Feb 09, 2023 | 37.96 | 38.10 | 37.23 | 37.32 | 105,507 | -0.61(-1.62%) |
Feb 08, 2023 | 37.53 | 37.97 | 37.29 | 37.93 | 92,905 | +0.22(+0.58%) |
Feb 07, 2023 | 37.14 | 37.83 | 36.87 | 37.72 | 145,890 | +0.38(+1.01%) |
Feb 06, 2023 | 37.20 | 37.64 | 36.71 | 37.34 | 118,567 | -0.04(-0.10%) |
Feb 03, 2023 | 36.76 | 37.53 | 36.69 | 37.38 | 147,769 | +0.68(+1.85%) |
Feb 02, 2023 | 35.82 | 36.71 | 35.68 | 36.70 | 139,319 | +0.98(+2.75%) |