Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.57 | 35.76 | 35.57 | 35.76 | 1,022 | +0.29(+0.81%) |
Apr 27, 2023 | 35.07 | 35.47 | 35.07 | 35.47 | 4,702 | +0.65(+1.87%) |
Apr 26, 2023 | 34.87 | 35.02 | 34.78 | 34.82 | 1,719 | -0.13(-0.37%) |
Apr 25, 2023 | 35.22 | 35.26 | 34.95 | 34.95 | 6,922 | -0.53(-1.49%) |
Apr 24, 2023 | 35.52 | 35.52 | 35.37 | 35.48 | 6,988 | +0.01(+0.03%) |
Apr 21, 2023 | 35.40 | 35.47 | 35.34 | 35.47 | 1,009 | +0.26(+0.72%) |
Apr 20, 2023 | 35.43 | 35.54 | 35.21 | 35.21 | 3,986 | -0.42(-1.17%) |
Apr 19, 2023 | 35.49 | 35.66 | 35.49 | 35.63 | 891 | -0.02(-0.06%) |
Apr 18, 2023 | 35.62 | 35.65 | 35.54 | 35.65 | 8,497 | +0.04(+0.11%) |
Apr 17, 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 436 | +0.01(+0.03%) |
Apr 14, 2023 | 35.60 | 35.61 | 35.60 | 35.60 | 1,109 | -0.00(-0.01%) |
Apr 13, 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 98 | +0.05(+0.15%) |
Apr 12, 2023 | 35.58 | 35.59 | 35.55 | 35.55 | 7,478 | -0.03(-0.10%) |
Apr 11, 2023 | 35.59 | 35.60 | 35.58 | 35.59 | 6,158 | +0.00(+0.00%) |
Apr 10, 2023 | 35.58 | 35.59 | 35.58 | 35.59 | 247 | -0.00(-0.01%) |
Apr 06, 2023 | 35.57 | 35.59 | 35.57 | 35.59 | 756 | +0.01(+0.03%) |
Apr 05, 2023 | 35.60 | 35.60 | 35.57 | 35.58 | 114,672 | -0.03(-0.08%) |
Apr 04, 2023 | 35.60 | 35.61 | 35.60 | 35.61 | 233 | +0.03(+0.08%) |
Apr 03, 2023 | 35.57 | 35.58 | 35.57 | 35.58 | 621 | +0.01(+0.02%) |
Mar 31, 2023 | 35.61 | 35.61 | 35.56 | 35.58 | 2,274 | -0.01(-0.02%) |
Mar 30, 2023 | 35.57 | 35.58 | 35.57 | 35.58 | 369 | +0.00(+0.00%) |
Mar 29, 2023 | 35.56 | 35.58 | 35.56 | 35.58 | 1,402 | +0.01(+0.01%) |
Mar 28, 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 1,145 | +0.01(+0.03%) |
Mar 27, 2023 | 35.56 | 35.57 | 35.56 | 35.57 | 634 | +0.00(+0.01%) |
Mar 24, 2023 | 35.56 | 35.59 | 35.54 | 35.56 | 960 | +0.00(+0.01%) |
Mar 23, 2023 | 35.52 | 35.56 | 35.52 | 35.56 | 2,666 | +0.05(+0.14%) |
Mar 22, 2023 | 35.58 | 35.58 | 35.51 | 35.51 | 1,913 | -0.02(-0.06%) |
Mar 21, 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 3,898 | -0.05(-0.14%) |
Mar 20, 2023 | 35.60 | 35.60 | 35.56 | 35.58 | 935 | +0.03(+0.10%) |
Mar 17, 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 503 | +0.01(+0.03%) |
Mar 16, 2023 | 34.66 | 35.57 | 34.66 | 35.53 | 4,330 | +0.75(+2.15%) |
Mar 15, 2023 | 34.69 | 34.84 | 34.57 | 34.78 | 4,423 | -0.35(-0.99%) |
Mar 14, 2023 | 35.13 | 35.21 | 34.76 | 35.13 | 641 | +0.53(+1.54%) |
Mar 13, 2023 | 34.47 | 34.89 | 34.47 | 34.60 | 864 | -0.02(-0.07%) |
Mar 10, 2023 | 34.43 | 34.62 | 34.43 | 34.62 | 6,418 | -0.02(-0.06%) |
Mar 09, 2023 | 34.63 | 34.64 | 34.63 | 34.64 | 327 | +0.01(+0.02%) |
Mar 08, 2023 | 34.64 | 34.64 | 34.63 | 34.64 | 540 | -0.00(-0.00%) |
Mar 07, 2023 | 34.63 | 34.66 | 34.63 | 34.64 | 673 | +0.00(+0.00%) |
Mar 06, 2023 | 34.64 | 34.66 | 34.64 | 34.64 | 1,575 | -0.04(-0.10%) |
Mar 03, 2023 | 34.34 | 34.67 | 34.34 | 34.67 | 1,121 | +0.58(+1.70%) |
Mar 02, 2023 | 33.74 | 34.09 | 33.74 | 34.09 | 1,036 | +0.26(+0.78%) |
Mar 01, 2023 | 33.77 | 33.94 | 33.73 | 33.83 | 10,250 | -0.17(-0.50%) |
Feb 28, 2023 | 34.11 | 34.11 | 34.00 | 34.00 | 635 | -0.08(-0.23%) |
Feb 27, 2023 | 34.33 | 34.34 | 34.02 | 34.08 | 4,148 | +0.11(+0.32%) |
Feb 24, 2023 | 33.79 | 33.99 | 33.76 | 33.97 | 6,972 | -0.38(-1.12%) |
Feb 23, 2023 | 34.37 | 34.42 | 34.04 | 34.35 | 9,724 | +0.23(+0.68%) |
Feb 22, 2023 | 34.27 | 34.32 | 34.07 | 34.12 | 6,771 | -0.09(-0.28%) |
Feb 21, 2023 | 34.60 | 34.60 | 34.21 | 34.21 | 8,101 | -0.70(-2.00%) |
Feb 17, 2023 | 34.75 | 34.91 | 34.68 | 34.91 | 2,826 | -0.11(-0.30%) |
Feb 16, 2023 | 35.02 | 35.40 | 35.02 | 35.02 | 1,917 | -0.45(-1.27%) |
Feb 15, 2023 | 35.15 | 35.47 | 35.15 | 35.47 | 3,947 | +0.05(+0.14%) |
Feb 14, 2023 | 35.48 | 35.48 | 35.03 | 35.41 | 1,182 | +0.06(+0.16%) |
Feb 13, 2023 | 34.66 | 35.37 | 34.66 | 35.36 | 5,783 | +0.36(+1.03%) |
Feb 10, 2023 | 34.82 | 35.00 | 34.78 | 35.00 | 4,493 | +0.09(+0.26%) |
Feb 09, 2023 | 35.46 | 35.46 | 34.91 | 34.91 | 878 | -0.30(-0.85%) |
Feb 08, 2023 | 35.49 | 35.49 | 35.16 | 35.21 | 1,636 | -0.41(-1.16%) |
Feb 07, 2023 | 35.04 | 35.62 | 35.02 | 35.62 | 1,681 | +0.48(+1.37%) |
Feb 06, 2023 | 35.01 | 35.14 | 35.01 | 35.14 | 611 | -0.24(-0.67%) |
Feb 03, 2023 | 35.42 | 35.75 | 35.28 | 35.38 | 7,748 | -0.32(-0.90%) |
Feb 02, 2023 | 35.42 | 35.74 | 35.42 | 35.70 | 1,575 | +0.52(+1.47%) |