Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.68 | 34.66 | 33.67 | 34.32 | 97,249 | +0.43(+1.25%) |
Apr 27, 2023 | 33.21 | 34.01 | 33.21 | 33.89 | 94,502 | +0.87(+2.63%) |
Apr 26, 2023 | 32.87 | 33.74 | 32.86 | 33.02 | 88,186 | +0.18(+0.54%) |
Apr 25, 2023 | 33.64 | 33.70 | 32.77 | 32.84 | 72,729 | -1.10(-3.23%) |
Apr 24, 2023 | 34.21 | 34.53 | 33.86 | 33.94 | 33,174 | -0.24(-0.69%) |
Apr 21, 2023 | 34.37 | 34.54 | 34.06 | 34.18 | 63,531 | -0.23(-0.66%) |
Apr 20, 2023 | 34.25 | 34.67 | 34.25 | 34.41 | 71,693 | -0.17(-0.49%) |
Apr 19, 2023 | 34.63 | 34.97 | 34.11 | 34.57 | 99,564 | -0.15(-0.43%) |
Apr 18, 2023 | 35.40 | 35.40 | 34.55 | 34.72 | 93,710 | -0.44(-1.27%) |
Apr 17, 2023 | 35.30 | 35.47 | 35.02 | 35.17 | 58,561 | +0.08(+0.23%) |
Apr 14, 2023 | 35.10 | 35.64 | 34.85 | 35.09 | 61,766 | +0.04(+0.11%) |
Apr 13, 2023 | 35.11 | 35.49 | 34.47 | 35.05 | 67,016 | +0.22(+0.62%) |
Apr 12, 2023 | 34.59 | 34.98 | 34.16 | 34.83 | 64,408 | +0.72(+2.12%) |
Apr 11, 2023 | 34.27 | 34.63 | 33.99 | 34.11 | 52,272 | +0.04(+0.12%) |
Apr 10, 2023 | 33.37 | 34.26 | 32.94 | 34.07 | 82,809 | +0.65(+1.95%) |
Apr 06, 2023 | 34.04 | 34.18 | 33.34 | 33.42 | 102,981 | -0.54(-1.60%) |
Apr 05, 2023 | 34.89 | 34.92 | 33.80 | 33.96 | 75,980 | -1.03(-2.94%) |
Apr 04, 2023 | 36.60 | 36.60 | 34.54 | 34.99 | 116,045 | -1.63(-4.45%) |
Apr 03, 2023 | 36.74 | 36.96 | 36.42 | 36.62 | 68,506 | -0.12(-0.32%) |
Mar 31, 2023 | 36.15 | 36.81 | 36.12 | 36.74 | 123,305 | +0.80(+2.23%) |
Mar 30, 2023 | 36.50 | 36.79 | 35.66 | 35.94 | 75,449 | -0.31(-0.85%) |
Mar 29, 2023 | 35.61 | 36.52 | 34.63 | 36.24 | 139,508 | +0.87(+2.46%) |
Mar 28, 2023 | 35.02 | 35.67 | 34.84 | 35.37 | 95,571 | +0.18(+0.51%) |
Mar 27, 2023 | 35.33 | 35.74 | 34.80 | 35.20 | 97,911 | +0.39(+1.11%) |
Mar 24, 2023 | 33.89 | 35.01 | 32.51 | 34.81 | 126,887 | +0.43(+1.24%) |
Mar 23, 2023 | 34.86 | 35.08 | 34.01 | 34.39 | 131,208 | -0.27(-0.77%) |
Mar 22, 2023 | 35.43 | 35.61 | 34.64 | 34.65 | 133,114 | -0.83(-2.34%) |
Mar 21, 2023 | 35.44 | 35.86 | 35.24 | 35.48 | 149,220 | +0.71(+2.05%) |
Mar 20, 2023 | 35.06 | 35.27 | 34.52 | 34.77 | 181,790 | +0.17(+0.49%) |
Mar 17, 2023 | 35.14 | 35.42 | 34.42 | 34.60 | 190,266 | -0.90(-2.53%) |
Mar 16, 2023 | 34.52 | 36.16 | 34.41 | 35.50 | 202,316 | +0.37(+1.04%) |
Mar 15, 2023 | 35.51 | 35.51 | 34.52 | 35.14 | 133,965 | -1.48(-4.05%) |
Mar 14, 2023 | 36.77 | 37.31 | 35.60 | 36.62 | 118,415 | +0.92(+2.58%) |
Mar 13, 2023 | 35.54 | 36.16 | 35.15 | 35.70 | 90,752 | -0.64(-1.77%) |
Mar 10, 2023 | 37.23 | 37.69 | 35.94 | 36.34 | 110,487 | -1.27(-3.36%) |
Mar 09, 2023 | 38.06 | 38.31 | 37.43 | 37.61 | 94,753 | -0.37(-0.96%) |
Mar 08, 2023 | 37.86 | 38.19 | 37.39 | 37.97 | 51,879 | +0.26(+0.68%) |
Mar 07, 2023 | 37.76 | 38.17 | 37.15 | 37.72 | 105,496 | -0.10(-0.26%) |
Mar 06, 2023 | 38.27 | 38.60 | 37.32 | 37.82 | 143,139 | -0.51(-1.34%) |
Mar 03, 2023 | 37.92 | 38.41 | 37.03 | 38.33 | 62,302 | +0.64(+1.71%) |
Mar 02, 2023 | 36.38 | 37.81 | 36.36 | 37.69 | 85,526 | +0.97(+2.64%) |
Mar 01, 2023 | 36.71 | 36.97 | 36.36 | 36.72 | 73,545 | +0.02(+0.05%) |
Feb 28, 2023 | 36.37 | 37.08 | 36.20 | 36.70 | 160,507 | +0.46(+1.28%) |
Feb 27, 2023 | 36.60 | 36.77 | 36.03 | 36.23 | 71,464 | +0.03(+0.08%) |
Feb 24, 2023 | 35.50 | 36.21 | 35.19 | 36.20 | 65,085 | +0.07(+0.19%) |
Feb 23, 2023 | 36.20 | 37.57 | 35.46 | 36.14 | 62,897 | +0.22(+0.61%) |
Feb 22, 2023 | 35.99 | 36.87 | 35.72 | 35.92 | 88,436 | +0.03(+0.08%) |
Feb 21, 2023 | 37.21 | 37.21 | 35.75 | 35.89 | 82,267 | -1.75(-4.65%) |
Feb 17, 2023 | 36.93 | 37.83 | 36.58 | 37.64 | 101,526 | +0.89(+2.42%) |
Feb 16, 2023 | 36.58 | 37.19 | 36.25 | 36.75 | 77,759 | -0.22(-0.59%) |
Feb 15, 2023 | 36.20 | 37.11 | 36.01 | 36.97 | 67,823 | +0.57(+1.58%) |
Feb 14, 2023 | 36.32 | 37.17 | 35.82 | 36.39 | 57,085 | -0.14(-0.38%) |
Feb 13, 2023 | 35.96 | 36.59 | 35.41 | 36.53 | 83,603 | +0.74(+2.07%) |
Feb 10, 2023 | 35.87 | 36.25 | 35.30 | 35.79 | 115,116 | -0.32(-0.88%) |
Feb 09, 2023 | 36.92 | 36.92 | 35.89 | 36.11 | 69,696 | -0.50(-1.38%) |
Feb 08, 2023 | 37.27 | 37.36 | 36.51 | 36.61 | 58,739 | -0.93(-2.47%) |
Feb 07, 2023 | 37.45 | 37.63 | 36.82 | 37.54 | 87,443 | -0.16(-0.42%) |
Feb 06, 2023 | 38.21 | 38.21 | 37.46 | 37.70 | 93,825 | -0.72(-1.88%) |
Feb 03, 2023 | 38.45 | 38.72 | 38.09 | 38.42 | 107,986 | -0.30(-0.76%) |
Feb 02, 2023 | 38.48 | 39.32 | 37.74 | 38.71 | 130,728 | +0.94(+2.48%) |