Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.90 | 32.49 | 31.76 | 32.39 | 1,132,501 | +0.64(+2.03%) |
Apr 27, 2023 | 31.29 | 31.84 | 31.00 | 31.74 | 730,722 | +0.83(+2.67%) |
Apr 26, 2023 | 30.74 | 31.48 | 30.74 | 30.92 | 828,164 | +0.12(+0.37%) |
Apr 25, 2023 | 31.09 | 31.36 | 30.40 | 30.80 | 1,033,291 | -0.55(-1.75%) |
Apr 24, 2023 | 31.82 | 31.99 | 30.98 | 31.35 | 1,281,077 | -0.59(-1.84%) |
Apr 21, 2023 | 31.65 | 32.29 | 31.36 | 31.93 | 922,326 | +0.34(+1.06%) |
Apr 20, 2023 | 31.46 | 31.83 | 31.29 | 31.60 | 654,099 | -0.05(-0.15%) |
Apr 19, 2023 | 31.34 | 31.92 | 31.27 | 31.65 | 897,612 | +0.06(+0.18%) |
Apr 18, 2023 | 31.73 | 32.02 | 31.48 | 31.59 | 852,190 | +0.12(+0.40%) |
Apr 17, 2023 | 31.32 | 31.80 | 30.80 | 31.46 | 1,424,149 | +0.06(+0.18%) |
Apr 14, 2023 | 31.59 | 31.98 | 31.01 | 31.41 | 1,492,835 | -0.12(-0.37%) |
Apr 13, 2023 | 31.96 | 32.16 | 31.39 | 31.52 | 1,190,416 | -0.25(-0.79%) |
Apr 12, 2023 | 33.54 | 33.54 | 31.73 | 31.77 | 1,040,963 | -1.52(-4.56%) |
Apr 11, 2023 | 32.85 | 33.86 | 32.85 | 33.29 | 1,261,882 | +0.20(+0.61%) |
Apr 10, 2023 | 32.39 | 33.19 | 32.24 | 33.09 | 2,121,461 | +0.85(+2.62%) |
Apr 06, 2023 | 32.53 | 32.58 | 31.96 | 32.24 | 1,320,257 | -0.14(-0.45%) |
Apr 05, 2023 | 32.88 | 32.98 | 31.94 | 32.39 | 886,036 | -0.77(-2.32%) |
Apr 04, 2023 | 33.63 | 33.73 | 32.69 | 33.16 | 497,202 | -0.16(-0.49%) |
Apr 03, 2023 | 33.73 | 33.86 | 33.01 | 33.32 | 982,280 | -0.37(-1.11%) |
Mar 31, 2023 | 33.92 | 34.16 | 33.52 | 33.69 | 734,006 | -0.14(-0.43%) |
Mar 30, 2023 | 33.92 | 34.14 | 33.66 | 33.84 | 581,671 | +0.15(+0.46%) |
Mar 29, 2023 | 33.60 | 33.68 | 33.19 | 33.68 | 510,640 | +0.46(+1.39%) |
Mar 28, 2023 | 32.88 | 33.43 | 32.71 | 33.22 | 568,175 | +0.37(+1.11%) |
Mar 27, 2023 | 33.00 | 33.40 | 32.68 | 32.86 | 745,828 | +0.31(+0.95%) |
Mar 24, 2023 | 32.58 | 32.96 | 32.04 | 32.55 | 1,332,328 | -0.34(-1.02%) |
Mar 23, 2023 | 33.26 | 33.53 | 31.89 | 32.89 | 1,396,352 | -0.28(-0.84%) |
Mar 22, 2023 | 33.13 | 33.95 | 32.99 | 33.16 | 854,304 | +0.01(+0.03%) |
Mar 21, 2023 | 33.52 | 34.04 | 33.00 | 33.16 | 1,146,925 | +0.12(+0.35%) |
Mar 20, 2023 | 34.05 | 34.27 | 32.82 | 33.04 | 1,013,016 | -1.03(-3.02%) |
Mar 17, 2023 | 34.40 | 34.49 | 33.52 | 34.07 | 1,297,804 | -0.59(-1.69%) |
Mar 16, 2023 | 32.84 | 34.67 | 32.59 | 34.66 | 1,102,287 | +1.34(+4.01%) |
Mar 15, 2023 | 32.28 | 33.47 | 32.11 | 33.32 | 909,929 | +0.45(+1.37%) |
Mar 14, 2023 | 33.73 | 34.10 | 32.50 | 32.87 | 906,063 | -0.15(-0.47%) |
Mar 13, 2023 | 32.85 | 33.33 | 32.00 | 33.02 | 1,130,894 | -0.46(-1.38%) |
Mar 10, 2023 | 34.49 | 34.59 | 33.30 | 33.48 | 925,195 | -1.14(-3.30%) |
Mar 09, 2023 | 35.55 | 35.78 | 34.59 | 34.63 | 1,008,055 | -0.88(-2.49%) |
Mar 08, 2023 | 35.42 | 35.52 | 34.80 | 35.51 | 728,310 | +0.32(+0.90%) |
Mar 07, 2023 | 35.19 | 35.84 | 34.83 | 35.19 | 924,949 | -0.01(-0.03%) |
Mar 06, 2023 | 36.12 | 36.12 | 34.60 | 35.20 | 1,436,744 | -0.62(-1.73%) |
Mar 03, 2023 | 37.15 | 37.15 | 35.71 | 35.82 | 1,049,559 | -1.12(-3.02%) |
Mar 02, 2023 | 36.47 | 37.17 | 36.10 | 36.94 | 608,451 | +0.51(+1.39%) |
Mar 01, 2023 | 35.57 | 36.59 | 35.33 | 36.43 | 705,509 | +0.71(+1.98%) |
Feb 28, 2023 | 35.95 | 36.59 | 35.70 | 35.73 | 825,807 | -0.19(-0.53%) |
Feb 27, 2023 | 36.87 | 37.04 | 35.81 | 35.92 | 716,147 | -0.70(-1.90%) |
Feb 24, 2023 | 36.40 | 37.54 | 36.26 | 36.62 | 1,348,046 | -0.22(-0.60%) |
Feb 23, 2023 | 38.41 | 38.98 | 36.24 | 36.83 | 1,831,398 | -1.98(-5.11%) |
Feb 22, 2023 | 38.07 | 38.94 | 37.87 | 38.82 | 1,632,941 | +0.87(+2.29%) |
Feb 21, 2023 | 37.97 | 38.78 | 37.15 | 37.95 | 1,525,187 | -0.31(-0.82%) |
Feb 17, 2023 | 38.57 | 38.57 | 37.65 | 38.27 | 1,833,762 | -0.31(-0.79%) |
Feb 16, 2023 | 36.74 | 39.20 | 36.55 | 38.57 | 1,556,201 | +1.62(+4.39%) |
Feb 15, 2023 | 36.69 | 37.29 | 36.37 | 36.95 | 857,507 | +0.17(+0.47%) |
Feb 14, 2023 | 36.66 | 36.89 | 35.82 | 36.78 | 941,653 | -0.02(-0.05%) |
Feb 13, 2023 | 36.00 | 36.83 | 35.73 | 36.80 | 676,430 | +0.78(+2.17%) |
Feb 10, 2023 | 35.93 | 36.14 | 35.22 | 36.01 | 641,933 | -0.19(-0.53%) |
Feb 09, 2023 | 36.76 | 37.18 | 36.19 | 36.20 | 623,891 | -0.21(-0.58%) |
Feb 08, 2023 | 37.59 | 37.61 | 36.16 | 36.41 | 890,954 | -1.26(-3.34%) |
Feb 07, 2023 | 37.48 | 37.81 | 36.68 | 37.67 | 670,958 | +0.13(+0.36%) |
Feb 06, 2023 | 37.28 | 37.87 | 37.10 | 37.54 | 925,479 | -0.10(-0.28%) |
Feb 03, 2023 | 38.03 | 38.42 | 37.23 | 37.65 | 1,121,903 | -0.84(-2.18%) |
Feb 02, 2023 | 37.18 | 39.39 | 37.18 | 38.49 | 1,273,852 | +1.61(+4.37%) |