Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.37 | 35.25 | 34.37 | 34.88 | 80,152 | +0.66(+1.93%) |
Apr 27, 2023 | 34.11 | 34.45 | 33.98 | 34.22 | 71,108 | +0.29(+0.85%) |
Apr 26, 2023 | 34.26 | 34.76 | 33.77 | 33.93 | 74,087 | -0.37(-1.08%) |
Apr 25, 2023 | 34.04 | 34.59 | 33.95 | 34.30 | 108,635 | +0.08(+0.23%) |
Apr 24, 2023 | 35.47 | 35.81 | 33.96 | 34.22 | 127,497 | -1.35(-3.80%) |
Apr 21, 2023 | 35.35 | 36.24 | 35.35 | 35.57 | 86,491 | +0.25(+0.71%) |
Apr 20, 2023 | 34.64 | 35.57 | 34.64 | 35.32 | 88,883 | +0.62(+1.79%) |
Apr 19, 2023 | 34.44 | 34.82 | 34.28 | 34.70 | 83,665 | +0.19(+0.55%) |
Apr 18, 2023 | 34.27 | 35.30 | 33.98 | 34.51 | 129,256 | +0.26(+0.76%) |
Apr 17, 2023 | 34.84 | 34.93 | 34.03 | 34.25 | 68,800 | -0.61(-1.75%) |
Apr 14, 2023 | 34.89 | 35.59 | 34.39 | 34.86 | 140,816 | -0.15(-0.43%) |
Apr 13, 2023 | 35.86 | 36.03 | 34.61 | 35.01 | 128,626 | -0.69(-1.93%) |
Apr 12, 2023 | 36.74 | 36.74 | 35.56 | 35.70 | 45,138 | -0.91(-2.49%) |
Apr 11, 2023 | 36.34 | 36.94 | 36.20 | 36.61 | 42,602 | +0.31(+0.85%) |
Apr 10, 2023 | 35.34 | 36.59 | 35.34 | 36.30 | 64,706 | +0.77(+2.17%) |
Apr 06, 2023 | 35.68 | 35.76 | 35.24 | 35.53 | 45,358 | +0.01(+0.03%) |
Apr 05, 2023 | 35.41 | 35.59 | 35.11 | 35.52 | 63,761 | -0.13(-0.36%) |
Apr 04, 2023 | 35.83 | 35.96 | 35.35 | 35.65 | 49,288 | -0.36(-1.00%) |
Apr 03, 2023 | 35.84 | 36.38 | 35.68 | 36.01 | 71,285 | +0.16(+0.45%) |
Mar 31, 2023 | 35.46 | 36.10 | 35.46 | 35.85 | 83,552 | +0.51(+1.44%) |
Mar 30, 2023 | 35.42 | 35.74 | 35.09 | 35.34 | 43,915 | +0.12(+0.34%) |
Mar 29, 2023 | 34.89 | 35.28 | 34.40 | 35.22 | 55,443 | +0.60(+1.73%) |
Mar 28, 2023 | 34.64 | 34.98 | 34.42 | 34.62 | 49,275 | -0.18(-0.52%) |
Mar 27, 2023 | 35.13 | 35.13 | 34.66 | 34.80 | 53,974 | +0.09(+0.26%) |
Mar 24, 2023 | 34.14 | 34.99 | 34.14 | 34.71 | 61,879 | +0.29(+0.84%) |
Mar 23, 2023 | 35.49 | 36.02 | 33.24 | 34.42 | 93,390 | -0.90(-2.55%) |
Mar 22, 2023 | 35.23 | 36.07 | 33.52 | 35.32 | 92,283 | +0.11(+0.31%) |
Mar 21, 2023 | 35.49 | 35.63 | 35.05 | 35.21 | 79,163 | +0.33(+0.95%) |
Mar 20, 2023 | 34.81 | 35.35 | 34.62 | 34.88 | 78,427 | +0.27(+0.78%) |
Mar 17, 2023 | 35.16 | 35.64 | 34.41 | 34.61 | 270,808 | -1.14(-3.19%) |
Mar 16, 2023 | 34.32 | 35.92 | 34.32 | 35.75 | 86,546 | +0.86(+2.46%) |
Mar 15, 2023 | 33.97 | 35.03 | 33.81 | 34.89 | 79,066 | +0.22(+0.63%) |
Mar 14, 2023 | 34.94 | 35.27 | 34.20 | 34.67 | 98,759 | +0.69(+2.03%) |
Mar 13, 2023 | 33.65 | 34.48 | 33.62 | 33.98 | 100,038 | -0.44(-1.28%) |
Mar 10, 2023 | 34.63 | 34.95 | 33.73 | 34.42 | 71,220 | -0.40(-1.15%) |
Mar 09, 2023 | 36.10 | 36.40 | 34.77 | 34.82 | 111,814 | -1.28(-3.55%) |
Mar 08, 2023 | 36.21 | 36.21 | 35.44 | 36.10 | 79,291 | -0.11(-0.30%) |
Mar 07, 2023 | 35.64 | 36.70 | 35.64 | 36.21 | 65,697 | +0.25(+0.70%) |
Mar 06, 2023 | 36.74 | 37.47 | 35.49 | 35.96 | 119,279 | -0.84(-2.28%) |
Mar 03, 2023 | 37.12 | 37.73 | 36.11 | 36.80 | 102,528 | -0.26(-0.70%) |
Mar 02, 2023 | 36.30 | 37.63 | 36.09 | 37.06 | 110,725 | +0.36(+0.98%) |
Mar 01, 2023 | 35.80 | 36.84 | 35.76 | 36.70 | 61,760 | +0.95(+2.66%) |
Feb 28, 2023 | 34.90 | 36.26 | 34.90 | 35.75 | 147,299 | +0.81(+2.32%) |
Feb 27, 2023 | 35.94 | 35.94 | 34.80 | 34.94 | 67,506 | -0.78(-2.18%) |
Feb 24, 2023 | 36.27 | 36.81 | 35.66 | 35.72 | 100,731 | -1.08(-2.93%) |
Feb 23, 2023 | 36.78 | 37.11 | 36.13 | 36.80 | 93,251 | +0.12(+0.33%) |
Feb 22, 2023 | 36.65 | 37.04 | 35.92 | 36.68 | 102,905 | +0.03(+0.08%) |
Feb 21, 2023 | 36.54 | 37.43 | 36.27 | 36.65 | 108,973 | -0.19(-0.52%) |
Feb 17, 2023 | 39.00 | 39.95 | 35.70 | 36.84 | 264,692 | +2.92(+8.61%) |
Feb 16, 2023 | 33.03 | 34.87 | 32.75 | 33.92 | 152,779 | +0.85(+2.57%) |
Feb 15, 2023 | 32.92 | 33.83 | 32.90 | 33.07 | 95,747 | -0.03(-0.09%) |
Feb 14, 2023 | 32.54 | 33.44 | 32.34 | 33.10 | 57,768 | -0.05(-0.15%) |
Feb 13, 2023 | 32.37 | 33.39 | 32.27 | 33.15 | 110,679 | +1.01(+3.14%) |
Feb 10, 2023 | 32.40 | 32.42 | 31.62 | 32.14 | 78,872 | -0.55(-1.68%) |
Feb 09, 2023 | 33.91 | 34.00 | 32.57 | 32.69 | 59,724 | -0.92(-2.74%) |
Feb 08, 2023 | 34.01 | 34.13 | 33.45 | 33.61 | 65,599 | -0.39(-1.15%) |
Feb 07, 2023 | 33.67 | 34.14 | 33.14 | 34.00 | 88,528 | +0.24(+0.71%) |
Feb 06, 2023 | 34.22 | 34.53 | 33.55 | 33.76 | 88,064 | -0.61(-1.77%) |
Feb 03, 2023 | 33.66 | 34.64 | 33.61 | 34.37 | 125,303 | +0.37(+1.09%) |
Feb 02, 2023 | 34.21 | 34.78 | 33.91 | 34.00 | 73,757 | -0.10(-0.29%) |