Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.49 | 34.86 | 34.49 | 34.86 | 288,776 | -0.08(-0.23%) |
Apr 27, 2023 | 34.34 | 35.04 | 34.19 | 34.94 | 241,054 | +1.62(+4.86%) |
Apr 26, 2023 | 33.68 | 33.69 | 33.29 | 33.32 | 156,003 | -0.53(-1.57%) |
Apr 25, 2023 | 34.03 | 34.25 | 33.83 | 33.85 | 105,260 | +0.00(+0.00%) |
Apr 24, 2023 | 33.64 | 33.85 | 33.64 | 33.85 | 142,979 | +0.31(+0.92%) |
Apr 21, 2023 | 33.08 | 33.63 | 33.04 | 33.54 | 196,665 | +0.09(+0.27%) |
Apr 20, 2023 | 33.39 | 33.62 | 33.39 | 33.45 | 221,781 | +0.00(+0.00%) |
Apr 19, 2023 | 33.37 | 33.52 | 33.35 | 33.45 | 172,351 | +0.08(+0.24%) |
Apr 18, 2023 | 33.32 | 33.48 | 33.25 | 33.37 | 124,952 | +0.19(+0.57%) |
Apr 17, 2023 | 33.25 | 33.25 | 33.00 | 33.18 | 143,795 | +0.09(+0.27%) |
Apr 14, 2023 | 32.97 | 33.11 | 32.88 | 33.09 | 161,437 | +0.26(+0.79%) |
Apr 13, 2023 | 32.75 | 32.87 | 32.47 | 32.83 | 237,103 | +0.31(+0.95%) |
Apr 12, 2023 | 32.45 | 32.70 | 32.27 | 32.52 | 436,863 | +0.61(+1.91%) |
Apr 11, 2023 | 31.81 | 32.04 | 31.80 | 31.91 | 123,438 | +0.78(+2.52%) |
Apr 10, 2023 | 31.10 | 31.30 | 30.35 | 31.13 | 140,629 | -0.08(-0.27%) |
Apr 06, 2023 | 30.90 | 31.30 | 30.87 | 31.21 | 112,184 | +0.06(+0.19%) |
Apr 05, 2023 | 31.49 | 31.53 | 30.98 | 31.15 | 309,948 | -1.25(-3.86%) |
Apr 04, 2023 | 32.85 | 32.91 | 32.38 | 32.40 | 165,027 | -0.66(-2.00%) |
Apr 03, 2023 | 32.66 | 33.10 | 32.66 | 33.06 | 320,199 | -0.27(-0.81%) |
Mar 31, 2023 | 33.24 | 33.43 | 33.24 | 33.33 | 166,877 | +0.01(+0.03%) |
Mar 30, 2023 | 33.09 | 33.39 | 33.07 | 33.32 | 782,131 | +0.90(+2.78%) |
Mar 29, 2023 | 32.16 | 32.46 | 32.06 | 32.42 | 224,711 | +0.87(+2.76%) |
Mar 28, 2023 | 31.58 | 31.78 | 31.40 | 31.55 | 124,295 | +0.24(+0.77%) |
Mar 27, 2023 | 31.41 | 31.50 | 31.14 | 31.31 | 240,355 | +0.58(+1.89%) |
Mar 24, 2023 | 30.63 | 30.82 | 30.40 | 30.73 | 804,055 | -1.33(-4.15%) |
Mar 23, 2023 | 32.29 | 32.64 | 31.82 | 32.06 | 460,264 | +0.01(+0.03%) |
Mar 22, 2023 | 32.26 | 32.70 | 32.05 | 32.05 | 348,862 | -0.13(-0.40%) |
Mar 21, 2023 | 32.28 | 32.43 | 31.98 | 32.18 | 565,487 | +0.58(+1.84%) |
Mar 20, 2023 | 31.39 | 31.76 | 31.38 | 31.60 | 301,992 | +0.49(+1.58%) |
Mar 17, 2023 | 30.98 | 31.22 | 30.84 | 31.11 | 552,418 | -0.64(-2.02%) |
Mar 16, 2023 | 30.74 | 31.84 | 30.74 | 31.75 | 203,765 | +0.84(+2.70%) |
Mar 15, 2023 | 30.81 | 31.02 | 30.29 | 30.91 | 275,069 | -1.83(-5.57%) |
Mar 14, 2023 | 32.67 | 32.79 | 32.38 | 32.74 | 247,477 | +0.91(+2.86%) |
Mar 13, 2023 | 31.65 | 32.09 | 31.53 | 31.83 | 165,741 | -0.15(-0.47%) |
Mar 10, 2023 | 32.58 | 32.64 | 31.90 | 31.98 | 325,302 | -0.83(-2.54%) |
Mar 09, 2023 | 32.95 | 33.33 | 32.79 | 32.81 | 175,284 | +0.10(+0.32%) |
Mar 08, 2023 | 32.58 | 32.79 | 32.53 | 32.71 | 179,364 | +0.27(+0.83%) |
Mar 07, 2023 | 33.14 | 33.19 | 32.42 | 32.44 | 142,383 | -0.66(-1.98%) |
Mar 06, 2023 | 33.17 | 33.31 | 33.05 | 33.09 | 94,947 | +0.07(+0.21%) |
Mar 03, 2023 | 32.84 | 33.11 | 32.58 | 33.02 | 324,243 | +0.42(+1.30%) |
Mar 02, 2023 | 32.23 | 32.65 | 32.23 | 32.60 | 242,405 | -0.16(-0.49%) |
Mar 01, 2023 | 32.84 | 32.93 | 32.54 | 32.76 | 328,667 | +0.71(+2.22%) |
Feb 28, 2023 | 32.18 | 32.37 | 32.04 | 32.05 | 205,753 | -0.14(-0.43%) |
Feb 27, 2023 | 32.21 | 32.30 | 32.08 | 32.19 | 233,797 | +0.60(+1.90%) |
Feb 24, 2023 | 31.79 | 31.84 | 31.37 | 31.59 | 208,958 | -1.31(-3.97%) |
Feb 23, 2023 | 32.80 | 32.94 | 32.51 | 32.90 | 122,276 | +0.40(+1.22%) |
Feb 22, 2023 | 32.53 | 32.77 | 32.41 | 32.50 | 215,808 | -0.01(-0.03%) |
Feb 21, 2023 | 32.85 | 32.96 | 32.46 | 32.51 | 195,219 | -1.01(-3.01%) |
Feb 17, 2023 | 33.03 | 33.56 | 33.03 | 33.52 | 129,641 | +0.40(+1.21%) |
Feb 16, 2023 | 32.99 | 33.40 | 32.89 | 33.12 | 202,534 | +0.02(+0.06%) |
Feb 15, 2023 | 32.77 | 33.16 | 32.75 | 33.10 | 116,248 | +0.32(+0.98%) |
Feb 14, 2023 | 32.52 | 32.98 | 32.35 | 32.78 | 167,072 | -0.20(-0.59%) |
Feb 13, 2023 | 32.65 | 32.99 | 32.60 | 32.98 | 417,303 | +0.84(+2.63%) |
Feb 10, 2023 | 31.99 | 32.15 | 31.86 | 32.13 | 337,425 | -0.25(-0.78%) |
Feb 09, 2023 | 32.79 | 32.97 | 32.31 | 32.38 | 297,279 | +0.54(+1.71%) |
Feb 08, 2023 | 32.30 | 32.30 | 31.73 | 31.84 | 153,196 | -0.63(-1.94%) |
Feb 07, 2023 | 32.20 | 32.52 | 32.03 | 32.47 | 166,747 | -0.14(-0.43%) |
Feb 06, 2023 | 32.62 | 32.76 | 32.38 | 32.61 | 116,960 | -0.62(-1.87%) |
Feb 03, 2023 | 32.91 | 33.56 | 32.91 | 33.23 | 132,013 | +0.04(+0.12%) |
Feb 02, 2023 | 33.11 | 33.36 | 32.74 | 33.19 | 255,837 | +0.14(+0.44%) |