Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.14 | 31.58 | 31.14 | 31.35 | 279,820 | -0.02(-0.06%) |
Apr 27, 2023 | 31.14 | 31.52 | 31.04 | 31.36 | 164,589 | +0.30(+0.96%) |
Apr 26, 2023 | 31.07 | 31.46 | 30.87 | 31.07 | 513,005 | +0.00(+0.00%) |
Apr 25, 2023 | 31.59 | 31.70 | 30.92 | 31.07 | 561,568 | -0.73(-2.29%) |
Apr 24, 2023 | 31.59 | 32.11 | 31.59 | 31.80 | 692,043 | +0.13(+0.40%) |
Apr 21, 2023 | 31.83 | 32.00 | 31.50 | 31.67 | 304,923 | -0.16(-0.51%) |
Apr 20, 2023 | 31.70 | 32.08 | 31.58 | 31.83 | 409,967 | -0.01(-0.03%) |
Apr 19, 2023 | 32.18 | 32.37 | 31.67 | 31.84 | 250,301 | -0.32(-1.01%) |
Apr 18, 2023 | 32.05 | 32.53 | 32.05 | 32.17 | 442,676 | +0.07(+0.22%) |
Apr 17, 2023 | 32.17 | 32.31 | 31.55 | 32.09 | 1,017,898 | -0.21(-0.64%) |
Apr 14, 2023 | 32.28 | 32.62 | 32.06 | 32.30 | 614,859 | -0.09(-0.28%) |
Apr 13, 2023 | 31.45 | 32.46 | 31.22 | 32.39 | 692,245 | +1.21(+3.87%) |
Apr 12, 2023 | 30.98 | 31.45 | 30.55 | 31.18 | 1,132,180 | -0.05(-0.14%) |
Apr 11, 2023 | 30.64 | 31.31 | 30.60 | 31.23 | 288,404 | +0.66(+2.15%) |
Apr 10, 2023 | 30.19 | 30.65 | 30.01 | 30.57 | 268,204 | +0.06(+0.21%) |
Apr 06, 2023 | 30.31 | 30.73 | 30.24 | 30.51 | 251,096 | +0.29(+0.95%) |
Apr 05, 2023 | 30.08 | 30.30 | 30.01 | 30.22 | 224,470 | +0.09(+0.30%) |
Apr 04, 2023 | 30.66 | 30.73 | 29.91 | 30.13 | 422,948 | -0.43(-1.41%) |
Apr 03, 2023 | 30.37 | 30.75 | 30.26 | 30.56 | 298,392 | +0.17(+0.56%) |
Mar 31, 2023 | 29.88 | 30.41 | 29.84 | 30.39 | 372,612 | +0.55(+1.84%) |
Mar 30, 2023 | 29.77 | 30.20 | 29.69 | 29.84 | 337,633 | +0.26(+0.88%) |
Mar 29, 2023 | 29.06 | 29.78 | 29.05 | 29.58 | 378,835 | +0.57(+1.95%) |
Mar 28, 2023 | 28.66 | 29.06 | 28.66 | 29.02 | 274,356 | +0.09(+0.31%) |
Mar 27, 2023 | 28.58 | 29.08 | 28.58 | 28.93 | 329,577 | +0.31(+1.10%) |
Mar 24, 2023 | 28.12 | 28.61 | 28.05 | 28.61 | 376,224 | +0.30(+1.05%) |
Mar 23, 2023 | 28.71 | 29.13 | 28.31 | 28.31 | 388,289 | -0.44(-1.53%) |
Mar 22, 2023 | 29.01 | 29.32 | 28.75 | 28.75 | 292,373 | -0.14(-0.47%) |
Mar 21, 2023 | 29.43 | 29.57 | 28.86 | 28.89 | 339,948 | -0.48(-1.62%) |
Mar 20, 2023 | 29.15 | 29.40 | 28.76 | 29.37 | 333,098 | +0.15(+0.52%) |
Mar 17, 2023 | 29.18 | 29.29 | 28.43 | 29.21 | 795,426 | -0.14(-0.46%) |
Mar 16, 2023 | 28.23 | 29.41 | 28.15 | 29.35 | 530,853 | +0.78(+2.74%) |
Mar 15, 2023 | 28.71 | 28.74 | 27.92 | 28.57 | 387,035 | -0.68(-2.34%) |
Mar 14, 2023 | 29.20 | 29.68 | 28.86 | 29.25 | 299,151 | +0.40(+1.37%) |
Mar 13, 2023 | 28.75 | 29.33 | 28.63 | 28.85 | 545,235 | -0.02(-0.06%) |
Mar 10, 2023 | 29.31 | 29.46 | 28.62 | 28.87 | 372,907 | -0.58(-1.96%) |
Mar 09, 2023 | 30.13 | 30.30 | 29.44 | 29.45 | 248,599 | -0.65(-2.15%) |
Mar 08, 2023 | 29.66 | 30.32 | 29.65 | 30.10 | 295,729 | +0.38(+1.27%) |
Mar 07, 2023 | 30.68 | 30.83 | 29.70 | 29.72 | 372,799 | -1.09(-3.53%) |
Mar 06, 2023 | 30.31 | 30.96 | 30.29 | 30.81 | 252,898 | +0.53(+1.75%) |
Mar 03, 2023 | 30.01 | 30.59 | 29.76 | 30.28 | 343,919 | +0.26(+0.87%) |
Mar 02, 2023 | 29.80 | 30.19 | 29.38 | 30.01 | 548,153 | +0.12(+0.39%) |
Mar 01, 2023 | 29.63 | 30.43 | 29.62 | 29.90 | 736,827 | +0.19(+0.64%) |
Feb 28, 2023 | 29.96 | 30.27 | 29.55 | 29.71 | 459,129 | -0.49(-1.61%) |
Feb 27, 2023 | 30.90 | 31.08 | 30.03 | 30.19 | 629,365 | +0.26(+0.88%) |
Feb 24, 2023 | 29.87 | 29.94 | 29.33 | 29.93 | 501,157 | -0.19(-0.64%) |
Feb 23, 2023 | 30.27 | 30.62 | 29.79 | 30.12 | 370,677 | +0.06(+0.20%) |
Feb 22, 2023 | 30.19 | 30.40 | 29.85 | 30.06 | 332,473 | -0.03(-0.09%) |
Feb 21, 2023 | 30.40 | 30.49 | 30.06 | 30.09 | 235,947 | -0.46(-1.52%) |
Feb 17, 2023 | 29.94 | 30.79 | 29.92 | 30.55 | 204,829 | +0.41(+1.37%) |
Feb 16, 2023 | 30.12 | 30.37 | 29.96 | 30.14 | 242,478 | -0.33(-1.09%) |
Feb 15, 2023 | 30.32 | 30.68 | 30.11 | 30.47 | 238,155 | -0.17(-0.54%) |
Feb 14, 2023 | 29.97 | 30.77 | 29.82 | 30.64 | 429,210 | +0.59(+1.95%) |
Feb 13, 2023 | 29.97 | 30.11 | 29.83 | 30.05 | 493,561 | +0.11(+0.35%) |
Feb 10, 2023 | 29.72 | 30.10 | 29.57 | 29.95 | 384,898 | +0.21(+0.71%) |
Feb 09, 2023 | 29.73 | 30.17 | 29.54 | 29.74 | 439,066 | +0.32(+1.10%) |
Feb 08, 2023 | 29.88 | 29.98 | 29.19 | 29.41 | 288,121 | -0.62(-2.07%) |
Feb 07, 2023 | 30.27 | 30.38 | 29.83 | 30.04 | 523,327 | -0.27(-0.90%) |
Feb 06, 2023 | 30.40 | 30.45 | 29.87 | 30.31 | 388,806 | -0.28(-0.92%) |
Feb 03, 2023 | 30.22 | 30.90 | 30.22 | 30.59 | 468,942 | +0.15(+0.49%) |
Feb 02, 2023 | 30.67 | 30.67 | 30.07 | 30.44 | 608,392 | +0.25(+0.84%) |