Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.75 | 30.86 | 30.75 | 30.82 | 685 | -0.13(-0.42%) |
Apr 27, 2023 | 30.82 | 30.95 | 30.65 | 30.95 | 3,802 | +0.33(+1.09%) |
Apr 26, 2023 | 30.75 | 30.94 | 30.59 | 30.61 | 2,140 | +0.33(+1.08%) |
Apr 25, 2023 | 30.57 | 30.60 | 30.29 | 30.29 | 6,128 | -0.87(-2.78%) |
Apr 24, 2023 | 31.13 | 31.15 | 31.13 | 31.15 | 227 | -0.35(-1.12%) |
Apr 21, 2023 | 31.44 | 31.66 | 31.40 | 31.51 | 2,180 | -0.07(-0.21%) |
Apr 20, 2023 | 31.64 | 31.95 | 31.57 | 31.57 | 712 | -0.40(-1.26%) |
Apr 19, 2023 | 32.08 | 32.12 | 31.97 | 31.97 | 2,394 | -0.50(-1.54%) |
Apr 18, 2023 | 32.33 | 32.47 | 32.33 | 32.47 | 4,916 | +0.25(+0.76%) |
Apr 17, 2023 | 32.10 | 32.23 | 32.10 | 32.23 | 208 | +0.17(+0.52%) |
Apr 14, 2023 | 31.91 | 32.06 | 31.82 | 32.06 | 364 | -0.24(-0.74%) |
Apr 13, 2023 | 32.08 | 32.51 | 32.08 | 32.30 | 1,576 | +0.57(+1.81%) |
Apr 12, 2023 | 31.90 | 31.90 | 31.73 | 31.73 | 258 | +0.05(+0.14%) |
Apr 11, 2023 | 31.48 | 31.80 | 31.44 | 31.68 | 3,236 | +0.15(+0.47%) |
Apr 10, 2023 | 31.09 | 31.53 | 31.09 | 31.53 | 249 | -0.08(-0.25%) |
Apr 06, 2023 | 31.49 | 31.61 | 31.48 | 31.61 | 1,210 | +0.19(+0.59%) |
Apr 05, 2023 | 31.57 | 31.57 | 31.18 | 31.43 | 895 | -0.81(-2.50%) |
Apr 04, 2023 | 32.28 | 32.28 | 32.14 | 32.23 | 3,519 | -0.23(-0.72%) |
Apr 03, 2023 | 32.35 | 32.51 | 32.09 | 32.47 | 23,872 | +0.03(+0.11%) |
Mar 31, 2023 | 31.77 | 32.43 | 31.50 | 32.43 | 3,526 | +0.70(+2.21%) |
Mar 30, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 14 | +0.25(+0.80%) |
Mar 29, 2023 | 31.29 | 31.48 | 31.29 | 31.48 | 448 | +0.67(+2.17%) |
Mar 28, 2023 | 30.57 | 30.81 | 30.32 | 30.81 | 1,307 | -0.05(-0.16%) |
Mar 27, 2023 | 30.79 | 30.93 | 30.74 | 30.86 | 2,716 | +0.10(+0.33%) |
Mar 24, 2023 | 30.73 | 30.76 | 30.51 | 30.76 | 356 | -0.29(-0.93%) |
Mar 23, 2023 | 31.24 | 31.45 | 31.01 | 31.05 | 650 | +0.54(+1.76%) |
Mar 22, 2023 | 30.93 | 30.99 | 30.51 | 30.51 | 608 | -0.71(-2.28%) |
Mar 21, 2023 | 30.88 | 31.22 | 30.86 | 31.22 | 1,424 | +0.86(+2.83%) |
Mar 20, 2023 | 30.37 | 30.38 | 30.35 | 30.36 | 1,054 | -0.19(-0.61%) |
Mar 17, 2023 | 30.81 | 30.81 | 30.55 | 30.55 | 661 | -0.07(-0.22%) |
Mar 16, 2023 | 29.55 | 30.62 | 29.55 | 30.62 | 3,572 | +0.64(+2.14%) |
Mar 15, 2023 | 29.44 | 31.07 | 29.44 | 29.97 | 7,841 | +0.05(+0.17%) |
Mar 14, 2023 | 30.31 | 30.50 | 29.56 | 29.92 | 21,490 | -0.01(-0.02%) |
Mar 13, 2023 | 29.01 | 31.76 | 27.89 | 29.93 | 29,542 | +0.27(+0.91%) |
Mar 10, 2023 | 30.40 | 30.40 | 29.66 | 29.66 | 1,373 | -0.99(-3.24%) |
Mar 09, 2023 | 31.53 | 31.86 | 30.65 | 30.65 | 17,935 | -1.18(-3.71%) |
Mar 08, 2023 | 31.71 | 31.96 | 31.71 | 31.83 | 975 | +0.20(+0.64%) |
Mar 07, 2023 | 32.39 | 32.39 | 31.63 | 31.63 | 2,305 | -0.69(-2.14%) |
Mar 06, 2023 | 32.61 | 32.76 | 32.32 | 32.32 | 3,956 | -0.26(-0.80%) |
Mar 03, 2023 | 31.90 | 32.58 | 31.37 | 32.58 | 25,164 | +1.08(+3.44%) |
Mar 02, 2023 | 30.96 | 31.52 | 30.96 | 31.50 | 1,513 | +0.13(+0.40%) |
Mar 01, 2023 | 31.62 | 31.62 | 31.33 | 31.38 | 652 | -0.06(-0.18%) |
Feb 28, 2023 | 31.40 | 31.49 | 31.40 | 31.43 | 1,331 | +0.13(+0.43%) |
Feb 27, 2023 | 31.48 | 32.31 | 30.94 | 31.30 | 13,967 | +0.30(+0.96%) |
Feb 24, 2023 | 31.20 | 31.20 | 30.94 | 31.00 | 2,173 | -0.79(-2.48%) |
Feb 23, 2023 | 32.15 | 32.15 | 31.39 | 31.79 | 2,661 | -0.03(-0.11%) |
Feb 22, 2023 | 31.02 | 33.21 | 31.02 | 31.82 | 11,029 | -0.06(-0.18%) |
Feb 21, 2023 | 32.13 | 32.13 | 31.72 | 31.88 | 21,455 | -0.60(-1.84%) |
Feb 17, 2023 | 32.83 | 32.84 | 32.17 | 32.48 | 22,992 | -0.58(-1.77%) |
Feb 16, 2023 | 33.16 | 33.30 | 31.29 | 33.06 | 8,370 | -0.70(-2.07%) |
Feb 15, 2023 | 33.49 | 33.97 | 32.82 | 33.76 | 6,538 | +0.28(+0.83%) |
Feb 14, 2023 | 32.82 | 33.52 | 32.79 | 33.48 | 7,548 | +0.41(+1.23%) |
Feb 13, 2023 | 32.75 | 33.08 | 31.82 | 33.07 | 12,342 | +0.16(+0.49%) |
Feb 10, 2023 | 32.86 | 34.94 | 32.30 | 32.91 | 24,424 | -0.28(-0.85%) |
Feb 09, 2023 | 34.57 | 34.57 | 33.19 | 33.19 | 8,663 | -0.15(-0.45%) |
Feb 08, 2023 | 32.44 | 33.66 | 32.44 | 33.34 | 3,997 | +0.15(+0.44%) |
Feb 07, 2023 | 32.43 | 33.40 | 31.17 | 33.20 | 16,888 | +0.66(+2.02%) |
Feb 06, 2023 | 33.18 | 34.09 | 32.49 | 32.54 | 23,191 | -0.88(-2.65%) |
Feb 03, 2023 | 33.35 | 34.04 | 33.29 | 33.43 | 10,703 | -1.02(-2.95%) |
Feb 02, 2023 | 34.35 | 34.62 | 33.51 | 34.44 | 5,170 | +1.11(+3.35%) |