Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.23 | 33.52 | 32.84 | 33.24 | 464,938 | -0.27(-0.81%) |
Apr 27, 2023 | 32.78 | 33.77 | 32.60 | 33.51 | 706,199 | +0.94(+2.89%) |
Apr 26, 2023 | 32.10 | 33.22 | 32.09 | 32.57 | 618,830 | +0.18(+0.56%) |
Apr 25, 2023 | 34.20 | 34.30 | 32.39 | 32.39 | 1,013,296 | -2.13(-6.17%) |
Apr 24, 2023 | 34.61 | 35.05 | 34.25 | 34.52 | 794,880 | -0.12(-0.35%) |
Apr 21, 2023 | 34.57 | 35.09 | 34.04 | 34.64 | 808,505 | +0.40(+1.17%) |
Apr 20, 2023 | 33.55 | 34.52 | 33.52 | 34.24 | 1,105,107 | +0.18(+0.53%) |
Apr 19, 2023 | 32.41 | 34.08 | 32.30 | 34.06 | 785,525 | +1.50(+4.61%) |
Apr 18, 2023 | 32.85 | 33.00 | 32.08 | 32.56 | 716,481 | -0.03(-0.09%) |
Apr 17, 2023 | 32.40 | 32.72 | 32.22 | 32.59 | 412,602 | +0.20(+0.62%) |
Apr 14, 2023 | 33.08 | 33.08 | 32.04 | 32.39 | 563,464 | -0.52(-1.58%) |
Apr 13, 2023 | 32.35 | 33.16 | 32.18 | 32.91 | 606,113 | +0.65(+2.01%) |
Apr 12, 2023 | 33.03 | 33.12 | 31.65 | 32.26 | 1,076,144 | -0.39(-1.19%) |
Apr 11, 2023 | 31.43 | 33.00 | 31.38 | 32.65 | 1,221,796 | +1.61(+5.19%) |
Apr 10, 2023 | 30.94 | 31.35 | 30.73 | 31.04 | 473,729 | -0.16(-0.51%) |
Apr 06, 2023 | 31.12 | 31.28 | 30.54 | 31.20 | 416,752 | +0.13(+0.42%) |
Apr 05, 2023 | 31.63 | 31.63 | 30.50 | 31.07 | 634,323 | -0.57(-1.80%) |
Apr 04, 2023 | 31.56 | 31.98 | 31.12 | 31.64 | 699,478 | -0.03(-0.09%) |
Apr 03, 2023 | 32.13 | 32.18 | 30.89 | 31.67 | 757,734 | -0.45(-1.40%) |
Mar 31, 2023 | 31.71 | 32.69 | 31.12 | 32.12 | 1,623,361 | +0.83(+2.65%) |
Mar 30, 2023 | 33.40 | 33.41 | 31.18 | 31.29 | 1,033,969 | -1.63(-4.95%) |
Mar 29, 2023 | 33.75 | 33.75 | 32.46 | 32.92 | 635,040 | -0.28(-0.84%) |
Mar 28, 2023 | 33.71 | 33.93 | 33.19 | 33.20 | 389,899 | -0.49(-1.45%) |
Mar 27, 2023 | 33.87 | 33.94 | 33.31 | 33.69 | 442,774 | +0.59(+1.78%) |
Mar 24, 2023 | 32.58 | 33.37 | 32.15 | 33.10 | 564,688 | +0.05(+0.15%) |
Mar 23, 2023 | 33.41 | 33.97 | 32.47 | 33.05 | 805,709 | +0.03(+0.09%) |
Mar 22, 2023 | 33.64 | 34.59 | 32.97 | 33.02 | 805,204 | -0.48(-1.43%) |
Mar 21, 2023 | 32.78 | 33.69 | 32.66 | 33.50 | 848,976 | +1.38(+4.30%) |
Mar 20, 2023 | 32.75 | 33.18 | 31.79 | 32.12 | 1,055,269 | -0.48(-1.47%) |
Mar 17, 2023 | 34.08 | 34.27 | 32.54 | 32.60 | 1,088,919 | -1.48(-4.34%) |
Mar 16, 2023 | 33.82 | 34.49 | 33.59 | 34.08 | 850,981 | +0.22(+0.65%) |
Mar 15, 2023 | 32.19 | 33.93 | 32.17 | 33.86 | 1,033,452 | +0.77(+2.33%) |
Mar 14, 2023 | 32.51 | 33.14 | 32.09 | 33.09 | 942,646 | +1.72(+5.48%) |
Mar 13, 2023 | 30.13 | 31.89 | 29.50 | 31.37 | 813,373 | +0.83(+2.72%) |
Mar 10, 2023 | 32.26 | 32.80 | 30.30 | 30.54 | 1,182,689 | -1.87(-5.77%) |
Mar 09, 2023 | 34.38 | 34.38 | 32.35 | 32.41 | 823,298 | -1.96(-5.70%) |
Mar 08, 2023 | 34.96 | 35.20 | 34.30 | 34.37 | 728,208 | -0.56(-1.60%) |
Mar 07, 2023 | 35.43 | 35.89 | 34.79 | 34.93 | 598,067 | -0.57(-1.61%) |
Mar 06, 2023 | 36.39 | 36.39 | 35.40 | 35.50 | 613,293 | -0.71(-1.96%) |
Mar 03, 2023 | 36.40 | 36.78 | 35.77 | 36.21 | 756,560 | -0.02(-0.06%) |
Mar 02, 2023 | 37.72 | 37.98 | 35.49 | 36.23 | 1,595,287 | -2.00(-5.23%) |
Mar 01, 2023 | 37.38 | 38.56 | 36.35 | 38.23 | 1,773,242 | +0.67(+1.78%) |
Feb 28, 2023 | 35.00 | 37.73 | 34.57 | 37.56 | 6,252,215 | +6.47(+20.81%) |
Feb 27, 2023 | 30.75 | 31.77 | 30.15 | 31.09 | 1,779,759 | +0.52(+1.70%) |
Feb 24, 2023 | 31.00 | 31.33 | 30.41 | 30.57 | 1,090,977 | -1.12(-3.53%) |
Feb 23, 2023 | 32.08 | 32.24 | 31.20 | 31.69 | 881,908 | -0.34(-1.06%) |
Feb 22, 2023 | 31.92 | 32.49 | 31.54 | 32.03 | 827,764 | +0.42(+1.33%) |
Feb 21, 2023 | 33.00 | 33.36 | 31.52 | 31.61 | 1,194,382 | -2.00(-5.95%) |
Feb 17, 2023 | 33.25 | 33.71 | 32.81 | 33.61 | 810,992 | +0.25(+0.75%) |
Feb 16, 2023 | 33.73 | 34.55 | 33.13 | 33.36 | 726,381 | -0.63(-1.85%) |
Feb 15, 2023 | 32.85 | 34.37 | 32.77 | 33.99 | 935,469 | +0.85(+2.56%) |
Feb 14, 2023 | 31.99 | 33.55 | 31.75 | 33.14 | 1,352,235 | +0.86(+2.66%) |
Feb 13, 2023 | 31.66 | 32.76 | 31.45 | 32.28 | 787,461 | +0.62(+1.96%) |
Feb 10, 2023 | 31.05 | 31.81 | 30.71 | 31.66 | 561,996 | +0.33(+1.05%) |
Feb 09, 2023 | 32.54 | 32.91 | 31.01 | 31.33 | 917,104 | -1.22(-3.75%) |
Feb 08, 2023 | 32.32 | 32.83 | 31.64 | 32.55 | 1,041,110 | +0.54(+1.69%) |
Feb 07, 2023 | 32.50 | 33.27 | 31.00 | 32.01 | 2,564,433 | -1.42(-4.25%) |
Feb 06, 2023 | 35.18 | 35.58 | 33.10 | 33.43 | 1,041,441 | -2.15(-6.04%) |
Feb 03, 2023 | 36.13 | 36.55 | 35.00 | 35.58 | 782,501 | -1.50(-4.05%) |
Feb 02, 2023 | 35.58 | 37.13 | 35.49 | 37.08 | 1,472,543 | +1.87(+5.31%) |