Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.31 | 31.41 | 31.28 | 31.34 | 33,120 | -0.05(-0.16%) |
Apr 27, 2023 | 31.33 | 31.41 | 31.24 | 31.39 | 37,419 | +0.07(+0.22%) |
Apr 26, 2023 | 31.39 | 31.46 | 31.22 | 31.32 | 45,488 | +0.02(+0.06%) |
Apr 25, 2023 | 31.31 | 31.39 | 31.30 | 31.30 | 79,951 | -0.14(-0.44%) |
Apr 24, 2023 | 31.39 | 31.44 | 31.38 | 31.44 | 61,152 | +0.03(+0.09%) |
Apr 21, 2023 | 31.47 | 31.49 | 31.32 | 31.41 | 70,292 | -0.00(-0.02%) |
Apr 20, 2023 | 31.45 | 31.56 | 31.39 | 31.42 | 167,547 | -0.07(-0.24%) |
Apr 19, 2023 | 31.42 | 31.52 | 31.39 | 31.49 | 175,533 | +0.01(+0.03%) |
Apr 18, 2023 | 31.57 | 31.58 | 31.40 | 31.48 | 111,241 | -0.06(-0.19%) |
Apr 17, 2023 | 31.32 | 31.54 | 31.32 | 31.54 | 18,951 | +0.16(+0.50%) |
Apr 14, 2023 | 31.41 | 31.48 | 31.34 | 31.38 | 33,117 | -0.06(-0.19%) |
Apr 13, 2023 | 31.41 | 31.44 | 31.32 | 31.44 | 77,958 | +0.12(+0.38%) |
Apr 12, 2023 | 31.47 | 31.47 | 31.27 | 31.32 | 115,183 | +0.05(+0.16%) |
Apr 11, 2023 | 31.17 | 31.33 | 31.17 | 31.27 | 147,434 | -0.02(-0.06%) |
Apr 10, 2023 | 31.08 | 31.29 | 31.01 | 31.29 | 66,405 | +0.03(+0.09%) |
Apr 06, 2023 | 31.26 | 31.32 | 31.19 | 31.26 | 63,768 | +0.09(+0.29%) |
Apr 05, 2023 | 31.26 | 31.31 | 31.14 | 31.18 | 61,208 | -0.10(-0.32%) |
Apr 04, 2023 | 31.28 | 31.32 | 31.11 | 31.27 | 91,823 | +0.07(+0.22%) |
Apr 03, 2023 | 31.22 | 31.29 | 31.09 | 31.20 | 124,885 | -0.05(-0.16%) |
Mar 31, 2023 | 31.10 | 31.26 | 31.10 | 31.25 | 60,576 | +0.04(+0.13%) |
Mar 30, 2023 | 30.97 | 31.23 | 30.97 | 31.21 | 91,410 | +0.18(+0.57%) |
Mar 29, 2023 | 31.05 | 31.05 | 30.96 | 31.04 | 43,525 | +0.11(+0.35%) |
Mar 28, 2023 | 30.93 | 31.00 | 30.92 | 30.93 | 89,685 | +0.01(+0.03%) |
Mar 27, 2023 | 30.89 | 31.04 | 30.82 | 30.92 | 132,013 | +0.20(+0.64%) |
Mar 24, 2023 | 30.70 | 30.78 | 30.54 | 30.72 | 96,822 | +0.04(+0.13%) |
Mar 23, 2023 | 30.73 | 30.74 | 30.62 | 30.68 | 93,691 | +0.08(+0.26%) |
Mar 22, 2023 | 30.58 | 30.67 | 30.56 | 30.60 | 124,947 | -0.02(-0.06%) |
Mar 21, 2023 | 30.62 | 30.66 | 30.49 | 30.62 | 99,246 | +0.03(+0.10%) |
Mar 20, 2023 | 30.58 | 30.68 | 30.52 | 30.59 | 239,868 | +0.06(+0.19%) |
Mar 17, 2023 | 30.56 | 30.61 | 30.45 | 30.53 | 143,171 | -0.16(-0.52%) |
Mar 16, 2023 | 30.55 | 30.70 | 30.51 | 30.69 | 154,999 | +0.09(+0.29%) |
Mar 15, 2023 | 30.43 | 30.64 | 30.43 | 30.60 | 136,746 | -0.02(-0.06%) |
Mar 14, 2023 | 30.62 | 30.69 | 30.49 | 30.62 | 109,992 | +0.15(+0.49%) |
Mar 13, 2023 | 30.56 | 30.61 | 30.42 | 30.47 | 70,350 | -0.21(-0.68%) |
Mar 10, 2023 | 30.54 | 30.68 | 30.44 | 30.68 | 185,985 | +0.13(+0.42%) |
Mar 09, 2023 | 30.68 | 30.71 | 30.50 | 30.55 | 71,063 | -0.07(-0.23%) |
Mar 08, 2023 | 30.68 | 30.79 | 30.57 | 30.62 | 103,276 | -0.02(-0.06%) |
Mar 07, 2023 | 30.64 | 30.74 | 30.47 | 30.64 | 75,848 | -0.06(-0.19%) |
Mar 06, 2023 | 30.87 | 30.87 | 30.65 | 30.70 | 116,408 | -0.24(-0.77%) |
Mar 03, 2023 | 30.93 | 31.01 | 30.75 | 30.94 | 109,666 | +0.15(+0.48%) |
Mar 02, 2023 | 30.73 | 30.90 | 30.73 | 30.79 | 79,221 | +0.00(+0.00%) |
Mar 01, 2023 | 30.78 | 30.91 | 30.71 | 30.79 | 251,769 | -0.11(-0.35%) |
Feb 28, 2023 | 30.96 | 31.15 | 30.90 | 30.90 | 62,036 | -0.13(-0.41%) |
Feb 27, 2023 | 31.24 | 31.24 | 31.03 | 31.03 | 40,192 | -0.12(-0.38%) |
Feb 24, 2023 | 31.11 | 31.27 | 31.09 | 31.15 | 162,999 | -0.14(-0.44%) |
Feb 23, 2023 | 31.40 | 31.40 | 31.11 | 31.28 | 190,123 | -0.09(-0.28%) |
Feb 22, 2023 | 31.23 | 31.42 | 31.10 | 31.37 | 140,643 | +0.24(+0.76%) |
Feb 21, 2023 | 30.98 | 31.16 | 30.96 | 31.14 | 147,220 | +0.04(+0.13%) |
Feb 17, 2023 | 30.99 | 31.14 | 30.96 | 31.10 | 179,905 | +0.07(+0.23%) |
Feb 16, 2023 | 31.01 | 31.12 | 30.96 | 31.02 | 104,524 | -0.04(-0.14%) |
Feb 15, 2023 | 30.99 | 31.08 | 30.92 | 31.07 | 71,004 | +0.01(+0.03%) |
Feb 14, 2023 | 31.04 | 31.11 | 30.96 | 31.06 | 97,570 | -0.05(-0.16%) |
Feb 13, 2023 | 31.02 | 31.12 | 30.92 | 31.11 | 138,317 | +0.12(+0.38%) |
Feb 10, 2023 | 31.04 | 31.12 | 30.91 | 30.99 | 166,006 | -0.04(-0.13%) |
Feb 09, 2023 | 31.17 | 31.19 | 30.95 | 31.03 | 139,366 | -0.03(-0.09%) |
Feb 08, 2023 | 31.00 | 31.11 | 30.96 | 31.06 | 109,668 | -0.09(-0.29%) |
Feb 07, 2023 | 30.85 | 31.15 | 30.85 | 31.15 | 53,061 | +0.20(+0.64%) |
Feb 06, 2023 | 30.85 | 31.19 | 30.85 | 30.95 | 129,271 | -0.13(-0.41%) |
Feb 03, 2023 | 31.13 | 31.30 | 31.00 | 31.08 | 149,055 | -0.16(-0.51%) |
Feb 02, 2023 | 31.29 | 31.29 | 31.21 | 31.23 | 45,785 | -0.07(-0.23%) |